Atom Livin Tech Co., Ltd. (TYO:3426)
Japan
· Delayed Price · Currency is JPY 1,309.00
-8.00 (-0.61%)
Mar 10, 2026, 9:13 AM JST
Atom Livin Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,308.00 | 1,317.00 | 1,291.00 | 1,317.00 | 1,317.00 | 0.15% | 2,200 |
| Mar 5, 2026 | 1,321.00 | 1,321.00 | 1,315.00 | 1,315.00 | 1,315.00 | - | 500 |
| Mar 4, 2026 | 1,324.00 | 1,324.00 | 1,308.00 | 1,315.00 | 1,315.00 | -0.68% | 1,300 |
| Mar 3, 2026 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | - | 100 |
| Mar 2, 2026 | 1,327.00 | 1,327.00 | 1,324.00 | 1,324.00 | 1,324.00 | -0.30% | 800 |
| Feb 27, 2026 | 1,327.00 | 1,328.00 | 1,327.00 | 1,328.00 | 1,328.00 | 0.08% | 900 |
| Feb 26, 2026 | 1,325.00 | 1,327.00 | 1,325.00 | 1,327.00 | 1,327.00 | 0.23% | 400 |
| Feb 25, 2026 | 1,320.00 | 1,324.00 | 1,315.00 | 1,324.00 | 1,324.00 | 0.30% | 1,500 |
| Feb 24, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.23% | 400 |
| Feb 20, 2026 | 1,319.00 | 1,319.00 | 1,317.00 | 1,317.00 | 1,317.00 | -0.23% | 400 |
| Feb 19, 2026 | 1,324.00 | 1,324.00 | 1,314.00 | 1,320.00 | 1,320.00 | -0.30% | 700 |
| Feb 18, 2026 | 1,324.00 | 1,324.00 | 1,319.00 | 1,324.00 | 1,324.00 | 0.30% | 700 |
| Feb 17, 2026 | 1,322.00 | 1,322.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.23% | 700 |
| Feb 16, 2026 | 1,325.00 | 1,329.00 | 1,320.00 | 1,323.00 | 1,323.00 | -0.08% | 1,900 |
| Feb 13, 2026 | 1,325.00 | 1,327.00 | 1,324.00 | 1,324.00 | 1,324.00 | -0.08% | 1,500 |
| Feb 12, 2026 | 1,325.00 | 1,326.00 | 1,321.00 | 1,325.00 | 1,325.00 | - | 2,500 |
| Feb 10, 2026 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | - | 1,700 |
| Feb 9, 2026 | 1,322.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,325.00 | 0.38% | 1,800 |
| Feb 6, 2026 | 1,323.00 | 1,323.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.53% | 300 |
| Feb 5, 2026 | 1,329.00 | 1,329.00 | 1,324.00 | 1,327.00 | 1,327.00 | 0.91% | 1,000 |
| Feb 4, 2026 | 1,326.00 | 1,326.00 | 1,315.00 | 1,315.00 | 1,315.00 | -0.23% | 1,500 |
| Feb 3, 2026 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 0.08% | 200 |
| Feb 2, 2026 | 1,325.00 | 1,325.00 | 1,317.00 | 1,317.00 | 1,317.00 | -0.08% | 600 |
| Jan 30, 2026 | 1,320.00 | 1,320.00 | 1,317.00 | 1,318.00 | 1,318.00 | -0.90% | 1,200 |
| Jan 29, 2026 | 1,318.00 | 1,336.00 | 1,314.00 | 1,330.00 | 1,330.00 | 1.06% | 2,100 |
| Jan 28, 2026 | 1,331.00 | 1,332.00 | 1,314.00 | 1,316.00 | 1,316.00 | -1.20% | 1,100 |
| Jan 27, 2026 | 1,317.00 | 1,332.00 | 1,311.00 | 1,332.00 | 1,332.00 | 1.76% | 9,000 |
| Jan 26, 2026 | 1,315.00 | 1,317.00 | 1,309.00 | 1,309.00 | 1,309.00 | -0.46% | 1,000 |
| Jan 23, 2026 | 1,310.00 | 1,315.00 | 1,310.00 | 1,315.00 | 1,315.00 | 0.38% | 1,100 |
| Jan 22, 2026 | 1,316.00 | 1,317.00 | 1,300.00 | 1,310.00 | 1,310.00 | -0.91% | 26,300 |
| Jan 21, 2026 | 1,322.00 | 1,325.00 | 1,322.00 | 1,322.00 | 1,322.00 | - | 500 |
| Jan 20, 2026 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | -0.45% | 200 |
| Jan 19, 2026 | 1,320.00 | 1,328.00 | 1,320.00 | 1,328.00 | 1,328.00 | -0.08% | 2,400 |
| Jan 15, 2026 | 1,318.00 | 1,329.00 | 1,313.00 | 1,329.00 | 1,329.00 | 0.61% | 1,500 |
| Jan 14, 2026 | 1,323.00 | 1,323.00 | 1,300.00 | 1,321.00 | 1,321.00 | -0.97% | 2,400 |
| Jan 13, 2026 | 1,316.00 | 1,334.00 | 1,315.00 | 1,334.00 | 1,334.00 | 1.52% | 2,700 |
| Jan 9, 2026 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | - | 300 |
| Jan 7, 2026 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.08% | 100 |
| Jan 6, 2026 | 1,337.00 | 1,337.00 | 1,313.00 | 1,313.00 | 1,313.00 | -1.06% | 700 |
| Jan 5, 2026 | 1,330.00 | 1,330.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.30% | 600 |
| Dec 30, 2025 | 1,320.00 | 1,323.00 | 1,320.00 | 1,323.00 | 1,323.00 | 0.08% | 300 |
| Dec 29, 2025 | 1,320.00 | 1,322.00 | 1,316.00 | 1,322.00 | 1,322.00 | -0.08% | 1,300 |
| Dec 26, 2025 | 1,317.00 | 1,323.00 | 1,315.00 | 1,323.00 | 1,308.00 | 0.46% | 1,800 |
| Dec 25, 2025 | 1,316.00 | 1,319.00 | 1,316.00 | 1,317.00 | 1,302.07 | 0.15% | 2,300 |
| Dec 24, 2025 | 1,316.00 | 1,319.00 | 1,313.00 | 1,315.00 | 1,300.09 | 0.08% | 700 |
| Dec 23, 2025 | 1,315.00 | 1,315.00 | 1,314.00 | 1,314.00 | 1,299.10 | -0.08% | 200 |
| Dec 22, 2025 | 1,311.00 | 1,315.00 | 1,311.00 | 1,315.00 | 1,300.09 | 0.38% | 900 |
| Dec 19, 2025 | 1,320.00 | 1,320.00 | 1,299.00 | 1,310.00 | 1,295.15 | -0.76% | 10,400 |
| Dec 18, 2025 | 1,314.00 | 1,320.00 | 1,314.00 | 1,320.00 | 1,305.03 | - | 300 |
| Dec 17, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,305.03 | 0.46% | 100 |
| Dec 16, 2025 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,299.10 | - | 600 |
| Dec 15, 2025 | 1,317.00 | 1,317.00 | 1,314.00 | 1,314.00 | 1,299.10 | - | 1,000 |
| Dec 12, 2025 | 1,315.00 | 1,318.00 | 1,314.00 | 1,314.00 | 1,299.10 | -0.23% | 1,600 |
| Dec 11, 2025 | 1,353.00 | 1,353.00 | 1,290.00 | 1,317.00 | 1,302.07 | -1.94% | 12,100 |
| Dec 10, 2025 | 1,349.00 | 1,349.00 | 1,343.00 | 1,343.00 | 1,327.77 | -0.37% | 200 |
| Dec 9, 2025 | 1,344.00 | 1,350.00 | 1,344.00 | 1,348.00 | 1,332.72 | 0.97% | 400 |
| Dec 5, 2025 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,319.86 | - | 300 |
| Dec 4, 2025 | 1,325.00 | 1,335.00 | 1,325.00 | 1,335.00 | 1,319.86 | 0.83% | 1,100 |
| Dec 3, 2025 | 1,324.00 | 1,326.00 | 1,324.00 | 1,324.00 | 1,308.99 | -1.12% | 800 |
| Dec 2, 2025 | 1,331.00 | 1,339.00 | 1,331.00 | 1,339.00 | 1,323.82 | 0.60% | 1,000 |
| Dec 1, 2025 | 1,328.00 | 1,333.00 | 1,328.00 | 1,331.00 | 1,315.91 | 1.06% | 900 |
| Nov 28, 2025 | 1,313.00 | 1,318.00 | 1,313.00 | 1,317.00 | 1,302.07 | 0.53% | 800 |
| Nov 27, 2025 | 1,338.00 | 1,338.00 | 1,310.00 | 1,310.00 | 1,295.15 | -0.76% | 1,100 |
| Nov 26, 2025 | 1,345.00 | 1,345.00 | 1,315.00 | 1,320.00 | 1,305.03 | 0.38% | 1,200 |
| Nov 25, 2025 | 1,362.00 | 1,362.00 | 1,306.00 | 1,315.00 | 1,300.09 | -3.45% | 2,000 |
| Nov 21, 2025 | 1,376.00 | 1,376.00 | 1,362.00 | 1,362.00 | 1,346.56 | -1.02% | 500 |
| Nov 20, 2025 | 1,380.00 | 1,380.00 | 1,376.00 | 1,376.00 | 1,360.40 | -0.51% | 1,000 |
| Nov 19, 2025 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | 1,367.32 | 0.22% | 100 |
| Nov 18, 2025 | 1,382.00 | 1,382.00 | 1,380.00 | 1,380.00 | 1,364.35 | -1.00% | 200 |
| Nov 14, 2025 | 1,397.00 | 1,397.00 | 1,394.00 | 1,394.00 | 1,378.20 | -1.13% | 500 |
| Nov 13, 2025 | 1,408.00 | 1,410.00 | 1,408.00 | 1,410.00 | 1,394.01 | 0.71% | 2,000 |
| Nov 12, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,384.13 | 0.21% | 100 |
| Nov 7, 2025 | 1,400.00 | 1,400.00 | 1,390.00 | 1,397.00 | 1,381.16 | -0.21% | 1,300 |
| Nov 6, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,384.13 | 0.72% | 700 |
| Nov 5, 2025 | 1,389.00 | 1,395.00 | 1,389.00 | 1,390.00 | 1,374.24 | -0.64% | 300 |
| Nov 4, 2025 | 1,404.00 | 1,404.00 | 1,398.00 | 1,399.00 | 1,383.14 | -0.36% | 2,500 |
| Oct 31, 2025 | 1,431.00 | 1,432.00 | 1,390.00 | 1,404.00 | 1,388.08 | -1.82% | 4,900 |
| Oct 30, 2025 | 1,407.00 | 1,430.00 | 1,407.00 | 1,430.00 | 1,413.79 | -0.07% | 1,200 |
| Oct 29, 2025 | 1,444.00 | 1,444.00 | 1,414.00 | 1,431.00 | 1,414.78 | -0.56% | 2,800 |
| Oct 28, 2025 | 1,408.00 | 1,439.00 | 1,408.00 | 1,439.00 | 1,422.68 | 0.42% | 800 |
| Oct 27, 2025 | 1,450.00 | 1,459.00 | 1,416.00 | 1,433.00 | 1,416.75 | 0.92% | 1,800 |
| Oct 24, 2025 | 1,433.00 | 1,433.00 | 1,420.00 | 1,420.00 | 1,403.90 | -0.91% | 3,200 |
| Oct 23, 2025 | 1,440.00 | 1,450.00 | 1,422.00 | 1,433.00 | 1,416.75 | -0.76% | 2,500 |
| Oct 22, 2025 | 1,433.00 | 1,448.00 | 1,406.00 | 1,444.00 | 1,427.63 | -0.07% | 3,800 |
| Oct 21, 2025 | 1,430.00 | 1,445.00 | 1,402.00 | 1,445.00 | 1,428.62 | 1.05% | 2,700 |
| Oct 20, 2025 | 1,394.00 | 1,454.00 | 1,394.00 | 1,430.00 | 1,413.79 | 2.36% | 3,800 |
| Oct 16, 2025 | 1,398.00 | 1,398.00 | 1,396.00 | 1,397.00 | 1,381.16 | -0.07% | 500 |
| Oct 15, 2025 | 1,409.00 | 1,409.00 | 1,395.00 | 1,398.00 | 1,382.15 | -0.29% | 1,900 |
| Oct 14, 2025 | 1,398.00 | 1,409.00 | 1,395.00 | 1,402.00 | 1,386.10 | 0.29% | 3,800 |
| Oct 10, 2025 | 1,406.00 | 1,410.00 | 1,398.00 | 1,398.00 | 1,382.15 | -1.69% | 800 |
| Oct 9, 2025 | 1,417.00 | 1,422.00 | 1,393.00 | 1,422.00 | 1,405.88 | 0.14% | 2,600 |
| Oct 8, 2025 | 1,406.00 | 1,420.00 | 1,406.00 | 1,420.00 | 1,403.90 | 0.64% | 900 |
| Oct 7, 2025 | 1,403.00 | 1,417.00 | 1,400.00 | 1,411.00 | 1,395.00 | -0.28% | 8,700 |
| Oct 6, 2025 | 1,413.00 | 1,419.00 | 1,407.00 | 1,415.00 | 1,398.96 | 0.14% | 2,300 |
| Oct 3, 2025 | 1,425.00 | 1,425.00 | 1,405.00 | 1,413.00 | 1,396.98 | -0.84% | 1,400 |
| Oct 2, 2025 | 1,430.00 | 1,430.00 | 1,406.00 | 1,425.00 | 1,408.84 | -0.21% | 1,900 |
| Oct 1, 2025 | 1,427.00 | 1,430.00 | 1,405.00 | 1,428.00 | 1,411.81 | 0.28% | 2,500 |
| Sep 30, 2025 | 1,420.00 | 1,424.00 | 1,405.00 | 1,424.00 | 1,407.85 | 0.28% | 2,200 |
| Sep 29, 2025 | 1,414.00 | 1,428.00 | 1,403.00 | 1,420.00 | 1,403.90 | 0.21% | 1,100 |
| Sep 26, 2025 | 1,410.00 | 1,417.00 | 1,403.00 | 1,417.00 | 1,400.93 | - | 3,100 |