Ateam Holdings Co., Ltd. (TYO:3662)
Japan
· Delayed Price · Currency is JPY 993.00
-12.00 (-1.19%)
Mar 9, 2026, 3:30 PM JST
Ateam Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 990.00 | 993.00 | 971.00 | 993.00 | 993.00 | -1.19% | 105,300 |
| Mar 6, 2026 | 995.00 | 1,007.00 | 993.00 | 1,005.00 | 1,005.00 | 0.30% | 67,400 |
| Mar 5, 2026 | 998.00 | 1,011.00 | 997.00 | 1,002.00 | 1,002.00 | 1.73% | 85,100 |
| Mar 4, 2026 | 987.00 | 994.00 | 970.00 | 985.00 | 985.00 | -0.61% | 154,300 |
| Mar 3, 2026 | 1,010.00 | 1,010.00 | 991.00 | 991.00 | 991.00 | -1.78% | 135,900 |
| Mar 2, 2026 | 1,027.00 | 1,027.00 | 1,009.00 | 1,009.00 | 1,009.00 | -2.98% | 98,500 |
| Feb 27, 2026 | 1,041.00 | 1,042.00 | 1,028.00 | 1,040.00 | 1,040.00 | 0.68% | 59,600 |
| Feb 26, 2026 | 1,023.00 | 1,037.00 | 1,021.00 | 1,033.00 | 1,033.00 | 1.77% | 72,400 |
| Feb 25, 2026 | 1,017.00 | 1,026.00 | 1,010.00 | 1,015.00 | 1,015.00 | 0.69% | 95,300 |
| Feb 24, 2026 | 1,006.00 | 1,013.00 | 999.00 | 1,008.00 | 1,008.00 | -0.10% | 106,200 |
| Feb 20, 2026 | 1,025.00 | 1,026.00 | 1,007.00 | 1,009.00 | 1,009.00 | -1.75% | 92,400 |
| Feb 19, 2026 | 1,040.00 | 1,040.00 | 1,022.00 | 1,027.00 | 1,027.00 | -1.15% | 70,300 |
| Feb 18, 2026 | 1,030.00 | 1,043.00 | 1,027.00 | 1,039.00 | 1,039.00 | 1.56% | 65,100 |
| Feb 17, 2026 | 1,034.00 | 1,034.00 | 1,017.00 | 1,023.00 | 1,023.00 | 0.39% | 74,600 |
| Feb 16, 2026 | 1,038.00 | 1,038.00 | 1,017.00 | 1,019.00 | 1,019.00 | -0.78% | 136,100 |
| Feb 13, 2026 | 1,057.00 | 1,067.00 | 1,022.00 | 1,027.00 | 1,027.00 | -3.57% | 237,500 |
| Feb 12, 2026 | 1,064.00 | 1,077.00 | 1,056.00 | 1,065.00 | 1,065.00 | 0.09% | 96,000 |
| Feb 10, 2026 | 1,049.00 | 1,073.00 | 1,048.00 | 1,064.00 | 1,064.00 | 1.04% | 100,300 |
| Feb 9, 2026 | 1,079.00 | 1,080.00 | 1,049.00 | 1,053.00 | 1,053.00 | -1.13% | 137,700 |
| Feb 6, 2026 | 1,071.00 | 1,071.00 | 1,054.00 | 1,065.00 | 1,065.00 | -0.93% | 90,800 |
| Feb 5, 2026 | 1,071.00 | 1,080.00 | 1,062.00 | 1,075.00 | 1,075.00 | 0.75% | 114,800 |
| Feb 4, 2026 | 1,068.00 | 1,079.00 | 1,059.00 | 1,067.00 | 1,067.00 | -0.09% | 152,800 |
| Feb 3, 2026 | 1,090.00 | 1,100.00 | 1,063.00 | 1,068.00 | 1,068.00 | -0.93% | 174,600 |
| Feb 2, 2026 | 1,118.00 | 1,131.00 | 1,075.00 | 1,078.00 | 1,078.00 | -3.58% | 215,300 |
| Jan 30, 2026 | 1,133.00 | 1,140.00 | 1,106.00 | 1,118.00 | 1,118.00 | -1.93% | 181,800 |
| Jan 29, 2026 | 1,163.00 | 1,170.00 | 1,140.00 | 1,140.00 | 1,140.00 | -6.56% | 531,200 |
| Jan 28, 2026 | 1,239.00 | 1,240.00 | 1,220.00 | 1,220.00 | 1,206.03 | -2.48% | 533,500 |
| Jan 27, 2026 | 1,269.00 | 1,271.00 | 1,250.00 | 1,251.00 | 1,236.68 | -1.42% | 218,800 |
| Jan 26, 2026 | 1,272.00 | 1,272.00 | 1,267.00 | 1,269.00 | 1,254.47 | -0.31% | 194,600 |
| Jan 23, 2026 | 1,274.00 | 1,282.00 | 1,273.00 | 1,273.00 | 1,258.43 | - | 123,000 |
| Jan 22, 2026 | 1,274.00 | 1,280.00 | 1,270.00 | 1,273.00 | 1,258.43 | 0.24% | 91,200 |
| Jan 21, 2026 | 1,280.00 | 1,280.00 | 1,270.00 | 1,270.00 | 1,255.46 | -0.78% | 70,900 |
| Jan 20, 2026 | 1,289.00 | 1,291.00 | 1,280.00 | 1,280.00 | 1,265.35 | -0.54% | 93,400 |
| Jan 19, 2026 | 1,285.00 | 1,287.00 | 1,283.00 | 1,287.00 | 1,272.27 | 0.63% | 145,600 |
| Jan 16, 2026 | 1,274.00 | 1,279.00 | 1,271.00 | 1,279.00 | 1,264.36 | 0.39% | 90,000 |
| Jan 15, 2026 | 1,267.00 | 1,274.00 | 1,266.00 | 1,274.00 | 1,259.42 | 0.55% | 78,200 |
| Jan 14, 2026 | 1,270.00 | 1,273.00 | 1,266.00 | 1,267.00 | 1,252.50 | -0.47% | 98,300 |
| Jan 13, 2026 | 1,275.00 | 1,279.00 | 1,265.00 | 1,273.00 | 1,258.43 | 0.39% | 123,600 |
| Jan 9, 2026 | 1,263.00 | 1,268.00 | 1,260.00 | 1,268.00 | 1,253.48 | 0.96% | 98,200 |
| Jan 8, 2026 | 1,264.00 | 1,266.00 | 1,254.00 | 1,256.00 | 1,241.62 | 0.24% | 83,100 |
| Jan 7, 2026 | 1,251.00 | 1,259.00 | 1,250.00 | 1,253.00 | 1,238.66 | 0.40% | 91,100 |
| Jan 6, 2026 | 1,239.00 | 1,252.00 | 1,239.00 | 1,248.00 | 1,233.71 | 0.89% | 128,100 |
| Jan 5, 2026 | 1,261.00 | 1,261.00 | 1,230.00 | 1,237.00 | 1,222.84 | -0.16% | 150,800 |
| Dec 30, 2025 | 1,254.00 | 1,259.00 | 1,239.00 | 1,239.00 | 1,224.82 | -1.27% | 76,200 |
| Dec 29, 2025 | 1,251.00 | 1,255.00 | 1,223.00 | 1,255.00 | 1,240.63 | 2.03% | 115,000 |
| Dec 26, 2025 | 1,221.00 | 1,230.00 | 1,215.00 | 1,230.00 | 1,215.92 | 1.23% | 89,600 |
| Dec 25, 2025 | 1,190.00 | 1,217.00 | 1,185.00 | 1,215.00 | 1,201.09 | 3.14% | 102,200 |
| Dec 24, 2025 | 1,191.00 | 1,194.00 | 1,178.00 | 1,178.00 | 1,164.52 | -1.01% | 57,600 |
| Dec 23, 2025 | 1,163.00 | 1,190.00 | 1,163.00 | 1,190.00 | 1,176.38 | 2.76% | 89,600 |
| Dec 22, 2025 | 1,171.00 | 1,172.00 | 1,156.00 | 1,158.00 | 1,144.74 | -0.69% | 56,200 |
| Dec 19, 2025 | 1,150.00 | 1,174.00 | 1,148.00 | 1,166.00 | 1,152.65 | 2.19% | 82,800 |
| Dec 18, 2025 | 1,154.00 | 1,154.00 | 1,140.00 | 1,141.00 | 1,127.94 | -0.61% | 47,800 |
| Dec 17, 2025 | 1,154.00 | 1,159.00 | 1,138.00 | 1,148.00 | 1,134.86 | -0.26% | 65,200 |
| Dec 16, 2025 | 1,172.00 | 1,172.00 | 1,150.00 | 1,151.00 | 1,137.82 | -1.71% | 68,600 |
| Dec 15, 2025 | 1,170.00 | 1,178.00 | 1,161.00 | 1,171.00 | 1,157.60 | 0.09% | 58,200 |
| Dec 12, 2025 | 1,162.00 | 1,172.00 | 1,162.00 | 1,170.00 | 1,156.61 | 1.65% | 62,300 |
| Dec 11, 2025 | 1,171.00 | 1,177.00 | 1,151.00 | 1,151.00 | 1,137.82 | -1.71% | 67,300 |
| Dec 10, 2025 | 1,178.00 | 1,193.00 | 1,171.00 | 1,171.00 | 1,157.60 | -0.59% | 61,200 |
| Dec 9, 2025 | 1,186.00 | 1,188.00 | 1,167.00 | 1,178.00 | 1,164.52 | -0.08% | 65,300 |
| Dec 8, 2025 | 1,181.00 | 1,186.00 | 1,125.00 | 1,179.00 | 1,165.50 | 5.17% | 160,300 |
| Dec 5, 2025 | 1,161.00 | 1,165.00 | 1,121.00 | 1,121.00 | 1,108.17 | -3.36% | 114,400 |
| Dec 4, 2025 | 1,160.00 | 1,165.00 | 1,154.00 | 1,160.00 | 1,146.72 | 0.61% | 47,500 |
| Dec 3, 2025 | 1,151.00 | 1,164.00 | 1,150.00 | 1,153.00 | 1,139.80 | 0.26% | 40,400 |
| Dec 2, 2025 | 1,170.00 | 1,174.00 | 1,148.00 | 1,150.00 | 1,136.84 | -1.71% | 54,300 |
| Dec 1, 2025 | 1,178.00 | 1,180.00 | 1,161.00 | 1,170.00 | 1,156.61 | -0.17% | 60,000 |
| Nov 28, 2025 | 1,151.00 | 1,174.00 | 1,147.00 | 1,172.00 | 1,158.58 | 2.63% | 59,700 |
| Nov 27, 2025 | 1,142.00 | 1,148.00 | 1,131.00 | 1,142.00 | 1,128.93 | 0.97% | 64,900 |
| Nov 26, 2025 | 1,129.00 | 1,131.00 | 1,120.00 | 1,131.00 | 1,118.05 | 0.98% | 45,600 |
| Nov 25, 2025 | 1,130.00 | 1,134.00 | 1,118.00 | 1,120.00 | 1,107.18 | -0.71% | 51,300 |
| Nov 21, 2025 | 1,087.00 | 1,128.00 | 1,087.00 | 1,128.00 | 1,115.09 | 2.83% | 70,200 |
| Nov 20, 2025 | 1,099.00 | 1,099.00 | 1,087.00 | 1,097.00 | 1,084.44 | 1.57% | 43,200 |
| Nov 19, 2025 | 1,080.00 | 1,086.00 | 1,068.00 | 1,080.00 | 1,067.64 | 0.19% | 55,400 |
| Nov 18, 2025 | 1,099.00 | 1,099.00 | 1,073.00 | 1,078.00 | 1,065.66 | -1.64% | 66,300 |
| Nov 17, 2025 | 1,099.00 | 1,100.00 | 1,087.00 | 1,096.00 | 1,083.45 | -0.09% | 48,700 |
| Nov 14, 2025 | 1,106.00 | 1,113.00 | 1,096.00 | 1,097.00 | 1,084.44 | -1.26% | 56,600 |
| Nov 13, 2025 | 1,109.00 | 1,117.00 | 1,107.00 | 1,111.00 | 1,098.28 | -0.71% | 47,200 |
| Nov 12, 2025 | 1,099.00 | 1,124.00 | 1,094.00 | 1,119.00 | 1,106.19 | 2.29% | 62,300 |
| Nov 11, 2025 | 1,105.00 | 1,106.00 | 1,088.00 | 1,094.00 | 1,081.48 | -0.82% | 53,200 |
| Nov 10, 2025 | 1,098.00 | 1,145.00 | 1,098.00 | 1,103.00 | 1,090.37 | 1.19% | 117,200 |
| Nov 7, 2025 | 1,081.00 | 1,094.00 | 1,081.00 | 1,090.00 | 1,077.52 | 0.83% | 28,200 |
| Nov 6, 2025 | 1,090.00 | 1,095.00 | 1,081.00 | 1,081.00 | 1,068.63 | -0.83% | 49,800 |
| Nov 5, 2025 | 1,091.00 | 1,097.00 | 1,070.00 | 1,090.00 | 1,077.52 | - | 73,900 |
| Nov 4, 2025 | 1,108.00 | 1,108.00 | 1,085.00 | 1,090.00 | 1,077.52 | -1.98% | 52,000 |
| Oct 31, 2025 | 1,118.00 | 1,129.00 | 1,111.00 | 1,112.00 | 1,099.27 | -0.45% | 46,400 |
| Oct 30, 2025 | 1,119.00 | 1,127.00 | 1,112.00 | 1,117.00 | 1,104.21 | 0.36% | 65,300 |
| Oct 29, 2025 | 1,120.00 | 1,120.00 | 1,111.00 | 1,113.00 | 1,100.26 | -0.63% | 64,700 |
| Oct 28, 2025 | 1,133.00 | 1,135.00 | 1,117.00 | 1,120.00 | 1,107.18 | -1.67% | 55,900 |
| Oct 27, 2025 | 1,130.00 | 1,139.00 | 1,129.00 | 1,139.00 | 1,125.96 | 1.15% | 48,000 |
| Oct 24, 2025 | 1,140.00 | 1,141.00 | 1,126.00 | 1,126.00 | 1,113.11 | -1.05% | 42,600 |
| Oct 23, 2025 | 1,131.00 | 1,145.00 | 1,128.00 | 1,138.00 | 1,124.97 | -0.52% | 40,200 |
| Oct 22, 2025 | 1,132.00 | 1,144.00 | 1,130.00 | 1,144.00 | 1,130.90 | 1.33% | 85,700 |
| Oct 21, 2025 | 1,123.00 | 1,133.00 | 1,111.00 | 1,129.00 | 1,116.08 | 0.89% | 91,100 |
| Oct 20, 2025 | 1,108.00 | 1,123.00 | 1,101.00 | 1,119.00 | 1,106.19 | 2.01% | 96,200 |
| Oct 17, 2025 | 1,110.00 | 1,110.00 | 1,092.00 | 1,097.00 | 1,084.44 | -0.99% | 59,800 |
| Oct 16, 2025 | 1,097.00 | 1,108.00 | 1,097.00 | 1,108.00 | 1,095.32 | 0.73% | 60,000 |
| Oct 15, 2025 | 1,109.00 | 1,109.00 | 1,085.00 | 1,100.00 | 1,087.41 | 3.09% | 67,700 |
| Oct 14, 2025 | 1,069.00 | 1,079.00 | 1,057.00 | 1,067.00 | 1,054.79 | -1.57% | 80,300 |
| Oct 10, 2025 | 1,087.00 | 1,090.00 | 1,080.00 | 1,084.00 | 1,071.59 | -0.55% | 46,400 |
| Oct 9, 2025 | 1,094.00 | 1,095.00 | 1,083.00 | 1,090.00 | 1,077.52 | -0.46% | 57,100 |
| Oct 8, 2025 | 1,103.00 | 1,111.00 | 1,095.00 | 1,095.00 | 1,082.47 | -0.90% | 63,900 |