STUDIO ATAO Co., Ltd. (TYO:3550)
Japan
· Delayed Price · Currency is JPY 224.00
-1.00 (-0.44%)
Apr 28, 2026, 3:30 PM JST
STUDIO ATAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 221.00 | 225.00 | 221.00 | 224.00 | 224.00 | -0.44% | 16,500 |
| Apr 27, 2026 | 225.00 | 225.00 | 222.00 | 225.00 | 225.00 | - | 5,900 |
| Apr 24, 2026 | 223.00 | 225.00 | 222.00 | 225.00 | 225.00 | 1.35% | 1,200 |
| Apr 23, 2026 | 224.00 | 225.00 | 222.00 | 222.00 | 222.00 | -0.89% | 4,600 |
| Apr 22, 2026 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | -0.88% | 2,200 |
| Apr 21, 2026 | 225.00 | 226.00 | 224.00 | 226.00 | 226.00 | -0.44% | 3,700 |
| Apr 20, 2026 | 225.00 | 227.00 | 222.00 | 227.00 | 227.00 | 1.34% | 7,300 |
| Apr 17, 2026 | 224.00 | 226.00 | 224.00 | 224.00 | 224.00 | - | 4,400 |
| Apr 16, 2026 | 226.00 | 227.00 | 221.00 | 224.00 | 224.00 | - | 16,400 |
| Apr 15, 2026 | 226.00 | 226.00 | 223.00 | 224.00 | 224.00 | -0.44% | 7,500 |
| Apr 14, 2026 | 226.00 | 227.00 | 219.00 | 225.00 | 225.00 | -0.88% | 29,800 |
| Apr 13, 2026 | 234.00 | 235.00 | 224.00 | 227.00 | 227.00 | -0.87% | 63,100 |
| Apr 10, 2026 | 226.00 | 231.00 | 226.00 | 229.00 | 229.00 | 1.78% | 21,200 |
| Apr 9, 2026 | 226.00 | 227.00 | 222.00 | 225.00 | 225.00 | -0.44% | 4,800 |
| Apr 8, 2026 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 1.35% | 5,700 |
| Apr 7, 2026 | 221.00 | 223.00 | 220.00 | 223.00 | 223.00 | 0.45% | 3,800 |
| Apr 6, 2026 | 221.00 | 222.00 | 220.00 | 222.00 | 222.00 | 1.83% | 2,100 |
| Apr 3, 2026 | 217.00 | 220.00 | 217.00 | 218.00 | 218.00 | 0.46% | 4,900 |
| Apr 2, 2026 | 220.00 | 220.00 | 216.00 | 217.00 | 217.00 | - | 8,700 |
| Apr 1, 2026 | 217.00 | 219.00 | 215.00 | 217.00 | 217.00 | 0.46% | 9,800 |
| Mar 31, 2026 | 216.00 | 217.00 | 214.00 | 216.00 | 216.00 | - | 7,400 |
| Mar 30, 2026 | 218.00 | 219.00 | 209.00 | 216.00 | 216.00 | -1.82% | 26,500 |
| Mar 27, 2026 | 218.00 | 221.00 | 217.00 | 220.00 | 220.00 | 0.46% | 6,000 |
| Mar 26, 2026 | 221.00 | 222.00 | 216.00 | 219.00 | 219.00 | -0.90% | 6,600 |
| Mar 25, 2026 | 218.00 | 221.00 | 218.00 | 221.00 | 221.00 | 1.38% | 5,500 |
| Mar 24, 2026 | 219.00 | 220.00 | 216.00 | 218.00 | 218.00 | 2.35% | 7,500 |
| Mar 23, 2026 | 217.00 | 221.00 | 210.00 | 213.00 | 213.00 | -4.48% | 27,300 |
| Mar 19, 2026 | 222.00 | 224.00 | 221.00 | 223.00 | 223.00 | -1.76% | 3,700 |
| Mar 18, 2026 | 222.00 | 227.00 | 222.00 | 227.00 | 227.00 | 2.25% | 13,600 |
| Mar 17, 2026 | 222.00 | 224.00 | 219.00 | 222.00 | 222.00 | -0.45% | 9,900 |
| Mar 16, 2026 | 221.00 | 223.00 | 219.00 | 223.00 | 223.00 | 0.90% | 14,700 |
| Mar 13, 2026 | 222.00 | 222.00 | 221.00 | 221.00 | 221.00 | -0.45% | 2,100 |
| Mar 12, 2026 | 224.00 | 224.00 | 219.00 | 222.00 | 222.00 | 0.45% | 25,800 |
| Mar 11, 2026 | 223.00 | 223.00 | 220.00 | 221.00 | 221.00 | -0.90% | 9,000 |
| Mar 10, 2026 | 219.00 | 223.00 | 219.00 | 223.00 | 223.00 | 2.29% | 11,900 |
| Mar 9, 2026 | 220.00 | 220.00 | 215.00 | 218.00 | 218.00 | -1.80% | 25,200 |
| Mar 6, 2026 | 221.00 | 223.00 | 220.00 | 222.00 | 222.00 | 0.45% | 6,700 |
| Mar 5, 2026 | 217.00 | 221.00 | 217.00 | 221.00 | 221.00 | 2.79% | 10,600 |
| Mar 4, 2026 | 216.00 | 217.00 | 208.00 | 215.00 | 215.00 | -0.46% | 47,400 |
| Mar 3, 2026 | 219.00 | 221.00 | 216.00 | 216.00 | 216.00 | -1.37% | 12,300 |
| Mar 2, 2026 | 222.00 | 223.00 | 219.00 | 219.00 | 219.00 | -2.67% | 22,600 |
| Feb 27, 2026 | 225.00 | 228.00 | 221.00 | 225.00 | 225.00 | - | 15,400 |
| Feb 26, 2026 | 225.00 | 229.00 | 217.00 | 225.00 | 225.00 | - | 39,300 |
| Feb 25, 2026 | 230.00 | 231.00 | 225.00 | 225.00 | 220.00 | -3.02% | 59,100 |
| Feb 24, 2026 | 237.00 | 237.00 | 230.00 | 232.00 | 226.84 | -2.11% | 52,700 |
| Feb 20, 2026 | 237.00 | 239.00 | 233.00 | 237.00 | 231.73 | - | 39,200 |
| Feb 19, 2026 | 234.00 | 240.00 | 232.00 | 237.00 | 231.73 | 3.04% | 63,600 |
| Feb 18, 2026 | 226.00 | 233.00 | 226.00 | 230.00 | 224.89 | 1.77% | 25,500 |
| Feb 17, 2026 | 225.00 | 228.00 | 225.00 | 226.00 | 220.98 | -0.44% | 11,000 |
| Feb 16, 2026 | 235.00 | 235.00 | 220.00 | 227.00 | 221.96 | -1.73% | 36,600 |
| Feb 13, 2026 | 233.00 | 233.00 | 230.00 | 231.00 | 225.87 | -1.28% | 13,000 |
| Feb 12, 2026 | 232.00 | 235.00 | 229.00 | 234.00 | 228.80 | 1.74% | 42,000 |
| Feb 10, 2026 | 234.00 | 239.00 | 229.00 | 230.00 | 224.89 | - | 81,900 |
| Feb 9, 2026 | 230.00 | 234.00 | 227.00 | 230.00 | 224.89 | - | 53,900 |
| Feb 6, 2026 | 229.00 | 230.00 | 226.00 | 230.00 | 224.89 | 0.44% | 31,700 |
| Feb 5, 2026 | 227.00 | 229.00 | 225.00 | 229.00 | 223.91 | 0.44% | 18,300 |
| Feb 4, 2026 | 230.00 | 230.00 | 226.00 | 228.00 | 222.93 | - | 18,600 |
| Feb 3, 2026 | 223.00 | 228.00 | 223.00 | 228.00 | 222.93 | 2.24% | 20,000 |
| Feb 2, 2026 | 225.00 | 228.00 | 223.00 | 223.00 | 218.04 | 0.45% | 19,100 |
| Jan 30, 2026 | 220.00 | 223.00 | 218.00 | 222.00 | 217.07 | 0.91% | 13,700 |
| Jan 29, 2026 | 232.00 | 232.00 | 211.00 | 220.00 | 215.11 | -3.51% | 134,000 |
| Jan 28, 2026 | 217.00 | 229.00 | 212.00 | 228.00 | 222.93 | 5.56% | 146,600 |
| Jan 27, 2026 | 215.00 | 216.00 | 213.00 | 216.00 | 211.20 | 0.47% | 7,000 |
| Jan 26, 2026 | 216.00 | 216.00 | 213.00 | 215.00 | 210.22 | - | 18,300 |
| Jan 23, 2026 | 215.00 | 217.00 | 213.00 | 215.00 | 210.22 | - | 10,200 |
| Jan 22, 2026 | 215.00 | 215.00 | 212.00 | 215.00 | 210.22 | 0.47% | 19,100 |
| Jan 21, 2026 | 213.00 | 214.00 | 209.00 | 214.00 | 209.24 | - | 11,400 |
| Jan 20, 2026 | 214.00 | 214.00 | 212.00 | 214.00 | 209.24 | - | 5,300 |
| Jan 19, 2026 | 211.00 | 214.00 | 210.00 | 214.00 | 209.24 | 1.42% | 12,100 |
| Jan 16, 2026 | 213.00 | 214.00 | 208.00 | 211.00 | 206.31 | - | 9,500 |
| Jan 15, 2026 | 207.00 | 211.00 | 207.00 | 211.00 | 206.31 | - | 28,000 |
| Jan 14, 2026 | 210.00 | 214.00 | 207.00 | 211.00 | 206.31 | 0.48% | 26,100 |
| Jan 13, 2026 | 206.00 | 210.00 | 205.00 | 210.00 | 205.33 | 2.94% | 46,900 |
| Jan 9, 2026 | 205.00 | 206.00 | 203.00 | 204.00 | 199.47 | - | 18,200 |
| Jan 8, 2026 | 202.00 | 205.00 | 201.00 | 204.00 | 199.47 | 1.49% | 15,800 |
| Jan 7, 2026 | 199.00 | 201.00 | 199.00 | 201.00 | 196.53 | 1.01% | 34,300 |
| Jan 6, 2026 | 199.00 | 199.00 | 197.00 | 199.00 | 194.58 | - | 11,100 |
| Jan 5, 2026 | 201.00 | 202.00 | 185.00 | 199.00 | 194.58 | -1.00% | 63,100 |
| Dec 30, 2025 | 201.00 | 202.00 | 200.00 | 201.00 | 196.53 | -0.50% | 12,200 |
| Dec 29, 2025 | 202.00 | 202.00 | 201.00 | 202.00 | 197.51 | 0.50% | 13,400 |
| Dec 26, 2025 | 202.00 | 202.00 | 200.00 | 201.00 | 196.53 | -0.50% | 18,400 |
| Dec 25, 2025 | 202.00 | 203.00 | 200.00 | 202.00 | 197.51 | - | 14,000 |
| Dec 24, 2025 | 201.00 | 202.00 | 200.00 | 202.00 | 197.51 | 0.50% | 19,300 |
| Dec 23, 2025 | 200.00 | 201.00 | 200.00 | 201.00 | 196.53 | 0.50% | 10,100 |
| Dec 22, 2025 | 202.00 | 202.00 | 199.00 | 200.00 | 195.56 | -0.99% | 19,200 |
| Dec 19, 2025 | 202.00 | 204.00 | 198.00 | 202.00 | 197.51 | -0.98% | 28,500 |
| Dec 18, 2025 | 203.00 | 204.00 | 202.00 | 204.00 | 199.47 | - | 7,200 |
| Dec 17, 2025 | 202.00 | 204.00 | 202.00 | 204.00 | 199.47 | 0.99% | 10,700 |
| Dec 16, 2025 | 204.00 | 204.00 | 202.00 | 202.00 | 197.51 | -0.98% | 9,200 |
| Dec 15, 2025 | 203.00 | 204.00 | 203.00 | 204.00 | 199.47 | 0.99% | 10,800 |
| Dec 12, 2025 | 201.00 | 202.00 | 201.00 | 202.00 | 197.51 | 1.00% | 6,200 |
| Dec 11, 2025 | 201.00 | 201.00 | 199.00 | 200.00 | 195.56 | -0.50% | 3,600 |
| Dec 10, 2025 | 200.00 | 201.00 | 199.00 | 201.00 | 196.53 | 1.01% | 4,300 |
| Dec 9, 2025 | 201.00 | 202.00 | 199.00 | 199.00 | 194.58 | -1.00% | 5,400 |
| Dec 8, 2025 | 200.00 | 201.00 | 199.00 | 201.00 | 196.53 | 1.01% | 4,300 |
| Dec 5, 2025 | 201.00 | 201.00 | 199.00 | 199.00 | 194.58 | -0.50% | 2,900 |
| Dec 4, 2025 | 201.00 | 202.00 | 200.00 | 200.00 | 195.56 | -0.50% | 9,100 |
| Dec 3, 2025 | 202.00 | 202.00 | 200.00 | 201.00 | 196.53 | 0.50% | 3,500 |
| Dec 2, 2025 | 202.00 | 202.00 | 200.00 | 200.00 | 195.56 | - | 5,000 |
| Dec 1, 2025 | 201.00 | 202.00 | 200.00 | 200.00 | 195.56 | - | 16,100 |