Atlas Technologies Corporation (TYO:9563)
Japan · Delayed Price · Currency is JPY 309.00
-1.00 (-0.32%)
Aug 10, 2026, 3:30 PM JST
Atlas Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 300.00 | 303.00 | 296.00 | 297.00 | 297.00 | 1.37% | 14,300 |
| Jun 22, 2026 | 287.00 | 293.00 | 287.00 | 293.00 | 293.00 | 2.45% | 12,500 |
| Jun 19, 2026 | 287.00 | 290.00 | 285.00 | 286.00 | 286.00 | -0.35% | 7,900 |
| Jun 18, 2026 | 279.00 | 287.00 | 279.00 | 287.00 | 287.00 | 3.24% | 8,600 |
| Jun 17, 2026 | 278.00 | 281.00 | 277.00 | 278.00 | 278.00 | 0.36% | 8,000 |
| Jun 16, 2026 | 285.00 | 290.00 | 270.00 | 277.00 | 277.00 | -4.15% | 34,700 |
| Jun 15, 2026 | 288.00 | 290.00 | 284.00 | 289.00 | 289.00 | 0.70% | 4,100 |
| Jun 12, 2026 | 282.00 | 287.00 | 282.00 | 287.00 | 287.00 | 2.14% | 3,200 |
| Jun 11, 2026 | 281.00 | 286.00 | 279.00 | 281.00 | 281.00 | - | 5,400 |
| Jun 10, 2026 | 290.00 | 290.00 | 281.00 | 281.00 | 281.00 | -2.43% | 13,700 |
| Jun 9, 2026 | 287.00 | 289.00 | 283.00 | 288.00 | 288.00 | 0.35% | 5,000 |
| Jun 8, 2026 | 288.00 | 290.00 | 285.00 | 287.00 | 287.00 | - | 7,800 |
| Jun 5, 2026 | 289.00 | 291.00 | 282.00 | 287.00 | 287.00 | 1.06% | 6,600 |
| Jun 4, 2026 | 290.00 | 290.00 | 284.00 | 284.00 | 284.00 | -2.41% | 6,500 |
| Jun 3, 2026 | 285.00 | 295.00 | 285.00 | 291.00 | 291.00 | 0.69% | 6,700 |
| Jun 2, 2026 | 296.00 | 296.00 | 289.00 | 289.00 | 289.00 | -1.37% | 33,600 |
| Jun 1, 2026 | 304.00 | 304.00 | 292.00 | 293.00 | 293.00 | -4.87% | 18,200 |