Atlas Technologies Corporation (TYO:9563)
Japan · Delayed Price · Currency is JPY 367.00
-26.00 (-6.62%)
Oct 20, 2026, 3:30 PM JST
Atlas Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 400.00 | 473.00 | 355.00 | 367.00 | 367.00 | -6.62% | 1,095,700 |
| Oct 19, 2026 | 356.00 | 399.00 | 356.00 | 393.00 | 393.00 | 10.39% | 120,500 |
| Oct 16, 2026 | 362.00 | 364.00 | 355.00 | 356.00 | 356.00 | 0.28% | 34,000 |
| Oct 15, 2026 | 356.00 | 359.00 | 355.00 | 355.00 | 355.00 | -1.66% | 38,300 |
| Oct 14, 2026 | 355.00 | 364.00 | 355.00 | 361.00 | 361.00 | 1.69% | 23,300 |
| Oct 13, 2026 | 354.00 | 359.00 | 353.00 | 355.00 | 355.00 | 0.28% | 23,800 |
| Oct 9, 2026 | 353.00 | 358.00 | 351.00 | 354.00 | 354.00 | -0.84% | 4,600 |
| Oct 8, 2026 | 352.00 | 359.00 | 352.00 | 357.00 | 357.00 | 0.85% | 7,300 |
| Oct 7, 2026 | 358.00 | 361.00 | 353.00 | 354.00 | 354.00 | -1.94% | 18,400 |
| Oct 6, 2026 | 354.00 | 361.00 | 350.00 | 361.00 | 361.00 | 1.69% | 25,900 |
| Oct 5, 2026 | 360.00 | 360.00 | 352.00 | 355.00 | 355.00 | - | 14,700 |
| Oct 2, 2026 | 358.00 | 360.00 | 354.00 | 355.00 | 355.00 | -1.39% | 3,500 |
| Oct 1, 2026 | 358.00 | 365.00 | 353.00 | 360.00 | 360.00 | 0.84% | 23,800 |
| Sep 30, 2026 | 367.00 | 370.00 | 357.00 | 357.00 | 357.00 | -1.11% | 26,200 |
| Sep 29, 2026 | 350.00 | 362.00 | 348.00 | 361.00 | 361.00 | 3.74% | 29,400 |
| Sep 28, 2026 | 348.00 | 352.00 | 346.00 | 348.00 | 348.00 | 0.87% | 8,100 |
| Sep 25, 2026 | 350.00 | 350.00 | 345.00 | 345.00 | 345.00 | -1.15% | 25,300 |
| Sep 24, 2026 | 353.00 | 354.00 | 348.00 | 349.00 | 349.00 | 1.16% | 37,300 |
| Sep 18, 2026 | 347.00 | 356.00 | 339.00 | 345.00 | 345.00 | 0.88% | 18,800 |
| Sep 17, 2026 | 335.00 | 346.00 | 335.00 | 342.00 | 342.00 | 2.09% | 26,300 |
| Sep 16, 2026 | 343.00 | 355.00 | 335.00 | 335.00 | 335.00 | -1.47% | 124,800 |
| Sep 15, 2026 | 329.00 | 340.00 | 328.00 | 340.00 | 340.00 | 2.72% | 30,700 |
| Sep 14, 2026 | 333.00 | 335.00 | 331.00 | 331.00 | 331.00 | -2.07% | 3,500 |
| Sep 11, 2026 | 334.00 | 339.00 | 321.00 | 338.00 | 338.00 | 1.20% | 64,100 |
| Sep 10, 2026 | 326.00 | 334.00 | 326.00 | 334.00 | 334.00 | 1.21% | 4,600 |
| Sep 9, 2026 | 334.00 | 338.00 | 329.00 | 330.00 | 330.00 | -2.65% | 14,000 |
| Sep 8, 2026 | 336.00 | 339.00 | 332.00 | 339.00 | 339.00 | 0.30% | 7,500 |
| Sep 7, 2026 | 339.00 | 340.00 | 336.00 | 338.00 | 338.00 | 0.30% | 13,700 |
| Sep 4, 2026 | 338.00 | 340.00 | 335.00 | 337.00 | 337.00 | -1.46% | 7,900 |
| Sep 3, 2026 | 340.00 | 346.00 | 338.00 | 342.00 | 342.00 | -0.87% | 18,100 |
| Sep 2, 2026 | 352.00 | 352.00 | 345.00 | 345.00 | 345.00 | -1.99% | 6,400 |
| Sep 1, 2026 | 349.00 | 352.00 | 344.00 | 352.00 | 352.00 | 0.86% | 12,100 |
| Aug 31, 2026 | 347.00 | 351.00 | 346.00 | 349.00 | 349.00 | -0.57% | 7,600 |
| Aug 28, 2026 | 359.00 | 359.00 | 350.00 | 351.00 | 351.00 | -2.23% | 23,000 |
| Aug 27, 2026 | 360.00 | 363.00 | 353.00 | 359.00 | 359.00 | -0.28% | 26,200 |
| Aug 26, 2026 | 361.00 | 366.00 | 355.00 | 360.00 | 360.00 | 0.28% | 27,200 |
| Aug 25, 2026 | 374.00 | 374.00 | 359.00 | 359.00 | 359.00 | -2.45% | 20,700 |
| Aug 24, 2026 | 372.00 | 372.00 | 360.00 | 368.00 | 368.00 | -1.08% | 21,000 |
| Aug 21, 2026 | 374.00 | 374.00 | 363.00 | 372.00 | 372.00 | -0.53% | 23,400 |
| Aug 20, 2026 | 367.00 | 374.00 | 361.00 | 374.00 | 374.00 | 1.08% | 59,600 |
| Aug 19, 2026 | 363.00 | 395.00 | 360.00 | 370.00 | 370.00 | 1.93% | 229,500 |
| Aug 18, 2026 | 393.00 | 402.00 | 357.00 | 363.00 | 363.00 | -9.48% | 333,000 |
| Aug 17, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 24.92% | 42,200 |
| Aug 14, 2026 | 319.00 | 321.00 | 315.00 | 321.00 | 321.00 | -0.31% | 18,800 |
| Aug 13, 2026 | 315.00 | 322.00 | 312.00 | 322.00 | 322.00 | 2.55% | 17,400 |
| Aug 12, 2026 | 311.00 | 314.00 | 310.00 | 314.00 | 314.00 | 1.62% | 6,500 |
| Aug 10, 2026 | 308.00 | 310.00 | 307.00 | 309.00 | 309.00 | -0.32% | 11,600 |
| Aug 7, 2026 | 303.00 | 310.00 | 301.00 | 310.00 | 310.00 | 2.99% | 8,600 |
| Aug 6, 2026 | 301.00 | 305.00 | 300.00 | 301.00 | 301.00 | - | 2,400 |
| Aug 5, 2026 | 301.00 | 305.00 | 299.00 | 301.00 | 301.00 | -0.99% | 19,600 |