Atlas Technologies Corporation (TYO:9563)
Japan · Delayed Price · Currency is JPY 316.00
+2.00 (0.64%)
Nov 10, 2026, 12:32 PM JST
Atlas Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 314.00 | 323.00 | 314.00 | 316.00 | 316.00 | 0.64% | 20,800 |
| Nov 9, 2026 | 307.00 | 322.00 | 307.00 | 314.00 | 314.00 | 2.95% | 26,200 |
| Nov 6, 2026 | 319.00 | 327.00 | 304.00 | 305.00 | 305.00 | -8.96% | 140,300 |
| Nov 5, 2026 | 341.00 | 347.00 | 334.00 | 335.00 | 335.00 | -3.18% | 25,400 |
| Nov 4, 2026 | 341.00 | 346.00 | 340.00 | 346.00 | 346.00 | -0.29% | 30,700 |
| Nov 2, 2026 | 346.00 | 348.00 | 337.00 | 347.00 | 347.00 | - | 40,900 |
| Oct 30, 2026 | 368.00 | 368.00 | 347.00 | 347.00 | 347.00 | -5.71% | 50,900 |
| Oct 29, 2026 | 374.00 | 378.00 | 355.00 | 368.00 | 368.00 | -1.08% | 70,300 |
| Oct 28, 2026 | 381.00 | 381.00 | 370.00 | 372.00 | 372.00 | -2.36% | 37,000 |
| Oct 27, 2026 | 369.00 | 389.00 | 367.00 | 381.00 | 381.00 | 3.25% | 92,300 |
| Oct 26, 2026 | 373.00 | 373.00 | 363.00 | 369.00 | 369.00 | -1.07% | 36,200 |
| Oct 23, 2026 | 395.00 | 395.00 | 362.00 | 373.00 | 373.00 | -5.81% | 160,000 |
| Oct 22, 2026 | 424.00 | 424.00 | 381.00 | 396.00 | 396.00 | -6.60% | 384,500 |
| Oct 21, 2026 | 363.00 | 439.00 | 363.00 | 424.00 | 424.00 | 15.53% | 568,800 |
| 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 |