Atlas Technologies Corporation (TYO:9563)
Japan · Delayed Price · Currency is JPY 342.00
-3.00 (-0.87%)
Sep 3, 2026, 3:30 PM JST
Atlas Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 340.00 | 345.00 | 340.00 | 345.00 | - | - | 9,600 |
| 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% | 20,200 |
| Aug 24, 2026 | 372.00 | 372.00 | 360.00 | 368.00 | 368.00 | -1.08% | 18,700 |
| 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 |
| Aug 4, 2026 | 301.00 | 305.00 | 300.00 | 304.00 | 304.00 | 1.33% | 4,900 |
| Aug 3, 2026 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | -0.33% | 400 |
| Jul 31, 2026 | 299.00 | 303.00 | 297.00 | 301.00 | 301.00 | 0.67% | 5,600 |
| Jul 30, 2026 | 297.00 | 299.00 | 297.00 | 299.00 | 299.00 | 0.34% | 1,300 |
| Jul 29, 2026 | 298.00 | 303.00 | 298.00 | 298.00 | 298.00 | -1.65% | 4,400 |
| Jul 28, 2026 | 300.00 | 303.00 | 298.00 | 303.00 | 303.00 | 1.00% | 3,500 |
| Jul 27, 2026 | 299.00 | 300.00 | 297.00 | 300.00 | 300.00 | 0.33% | 3,300 |
| Jul 24, 2026 | 297.00 | 300.00 | 297.00 | 299.00 | 299.00 | 0.67% | 1,100 |
| Jul 23, 2026 | 303.00 | 304.00 | 296.00 | 297.00 | 297.00 | 0.68% | 4,200 |
| Jul 22, 2026 | 294.00 | 301.00 | 294.00 | 295.00 | 295.00 | - | 7,900 |
| Jul 21, 2026 | 297.00 | 305.00 | 293.00 | 295.00 | 295.00 | - | 9,900 |
| Jul 17, 2026 | 300.00 | 301.00 | 293.00 | 295.00 | 295.00 | -1.99% | 4,200 |
| Jul 16, 2026 | 300.00 | 308.00 | 300.00 | 301.00 | 301.00 | - | 1,500 |
| Jul 15, 2026 | 302.00 | 303.00 | 300.00 | 301.00 | 301.00 | -0.66% | 4,100 |
| Jul 14, 2026 | 311.00 | 311.00 | 303.00 | 303.00 | 303.00 | -2.26% | 2,800 |
| Jul 13, 2026 | 304.00 | 314.00 | 304.00 | 310.00 | 310.00 | 3.68% | 15,700 |
| Jul 10, 2026 | 305.00 | 305.00 | 298.00 | 299.00 | 299.00 | - | 4,800 |
| Jul 9, 2026 | 304.00 | 304.00 | 299.00 | 299.00 | 299.00 | 1.01% | 1,500 |
| Jul 8, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -1.33% | 400 |
| Jul 7, 2026 | 300.00 | 304.00 | 299.00 | 300.00 | 300.00 | - | 4,000 |
| Jul 6, 2026 | 300.00 | 302.00 | 297.00 | 300.00 | 300.00 | 1.35% | 8,500 |
| Jul 3, 2026 | 297.00 | 300.00 | 296.00 | 296.00 | 296.00 | -0.67% | 1,400 |
| Jul 2, 2026 | 300.00 | 300.00 | 295.00 | 298.00 | 298.00 | -1.00% | 2,500 |
| Jul 1, 2026 | 300.00 | 301.00 | 296.00 | 301.00 | 301.00 | 2.38% | 2,800 |
| Jun 30, 2026 | 297.00 | 297.00 | 293.00 | 294.00 | 294.00 | 0.34% | 1,100 |
| Jun 29, 2026 | 293.00 | 300.00 | 293.00 | 293.00 | 293.00 | 0.34% | 3,100 |
| Jun 26, 2026 | 292.00 | 298.00 | 292.00 | 292.00 | 292.00 | - | 7,600 |
| Jun 25, 2026 | 298.00 | 299.00 | 292.00 | 292.00 | 292.00 | -2.01% | 10,400 |
| Jun 24, 2026 | 298.00 | 298.00 | 294.00 | 298.00 | 298.00 | 0.34% | 15,400 |