atect corporation (TYO:4241)
Japan
· Delayed Price · Currency is JPY 769.00
-8.00 (-1.03%)
Apr 30, 2026, 1:42 PM JST
atect corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 757.00 | 777.00 | 738.00 | 777.00 | 777.00 | 4.30% | 52,500 |
| Apr 27, 2026 | 740.00 | 768.00 | 719.00 | 745.00 | 745.00 | 0.68% | 38,800 |
| Apr 24, 2026 | 780.00 | 780.00 | 740.00 | 740.00 | 740.00 | -5.13% | 31,900 |
| Apr 23, 2026 | 773.00 | 800.00 | 764.00 | 780.00 | 780.00 | 2.23% | 53,600 |
| Apr 22, 2026 | 780.00 | 805.00 | 763.00 | 763.00 | 763.00 | -3.66% | 43,300 |
| Apr 21, 2026 | 835.00 | 860.00 | 792.00 | 792.00 | 792.00 | -4.58% | 91,600 |
| Apr 20, 2026 | 800.00 | 872.00 | 770.00 | 830.00 | 830.00 | 4.27% | 174,700 |
| Apr 17, 2026 | 835.00 | 874.00 | 777.00 | 796.00 | 796.00 | -3.63% | 187,300 |
| Apr 16, 2026 | 736.00 | 829.00 | 736.00 | 826.00 | 826.00 | 12.69% | 120,800 |
| Apr 15, 2026 | 728.00 | 740.00 | 722.00 | 733.00 | 733.00 | 0.69% | 38,600 |
| Apr 14, 2026 | 701.00 | 729.00 | 700.00 | 728.00 | 728.00 | 4.30% | 23,800 |
| Apr 13, 2026 | 704.00 | 713.00 | 691.00 | 698.00 | 698.00 | -0.29% | 16,600 |
| Apr 10, 2026 | 713.00 | 718.00 | 698.00 | 700.00 | 700.00 | 0.29% | 19,400 |
| Apr 9, 2026 | 711.00 | 711.00 | 698.00 | 698.00 | 698.00 | -1.41% | 10,500 |
| Apr 8, 2026 | 688.00 | 719.00 | 688.00 | 708.00 | 708.00 | 3.81% | 27,100 |
| Apr 7, 2026 | 690.00 | 697.00 | 676.00 | 682.00 | 682.00 | -0.58% | 6,500 |
| Apr 6, 2026 | 671.00 | 696.00 | 671.00 | 686.00 | 686.00 | 2.08% | 10,300 |
| Apr 3, 2026 | 675.00 | 688.00 | 670.00 | 672.00 | 672.00 | -1.03% | 12,500 |
| Apr 2, 2026 | 705.00 | 707.00 | 671.00 | 679.00 | 679.00 | -3.28% | 29,500 |
| Apr 1, 2026 | 672.00 | 704.00 | 670.00 | 702.00 | 702.00 | 6.04% | 28,200 |
| Mar 31, 2026 | 677.00 | 687.00 | 659.00 | 662.00 | 662.00 | -1.19% | 21,900 |
| Mar 30, 2026 | 687.00 | 691.00 | 666.00 | 670.00 | 670.00 | -4.56% | 43,300 |
| Mar 27, 2026 | 702.00 | 713.00 | 687.00 | 702.00 | 692.00 | -0.28% | 80,700 |
| Mar 26, 2026 | 730.00 | 730.00 | 702.00 | 704.00 | 693.97 | -3.30% | 16,100 |
| Mar 25, 2026 | 715.00 | 730.00 | 712.00 | 728.00 | 717.63 | 5.51% | 20,700 |
| Mar 24, 2026 | 682.00 | 694.00 | 681.00 | 690.00 | 680.17 | 2.07% | 19,700 |
| Mar 23, 2026 | 690.00 | 690.00 | 672.00 | 676.00 | 666.37 | -5.32% | 44,800 |
| Mar 19, 2026 | 740.00 | 740.00 | 708.00 | 714.00 | 703.83 | -4.29% | 35,700 |
| Mar 18, 2026 | 735.00 | 749.00 | 735.00 | 746.00 | 735.37 | 1.08% | 19,700 |
| Mar 17, 2026 | 743.00 | 751.00 | 730.00 | 738.00 | 727.49 | - | 22,900 |
| Mar 16, 2026 | 742.00 | 753.00 | 731.00 | 738.00 | 727.49 | -0.94% | 25,800 |
| Mar 13, 2026 | 735.00 | 745.00 | 728.00 | 745.00 | 734.39 | -0.40% | 18,100 |
| Mar 12, 2026 | 795.00 | 795.00 | 748.00 | 748.00 | 737.34 | -4.83% | 37,100 |
| Mar 11, 2026 | 799.00 | 815.00 | 786.00 | 786.00 | 774.80 | -1.50% | 37,300 |
| Mar 10, 2026 | 785.00 | 805.00 | 780.00 | 798.00 | 786.63 | 2.31% | 41,000 |
| Mar 9, 2026 | 770.00 | 790.00 | 763.00 | 780.00 | 768.89 | -3.35% | 58,600 |
| Mar 6, 2026 | 786.00 | 808.00 | 771.00 | 807.00 | 795.50 | 2.54% | 35,100 |
| Mar 5, 2026 | 771.00 | 814.00 | 771.00 | 787.00 | 775.79 | 6.21% | 90,200 |
| Mar 4, 2026 | 755.00 | 777.00 | 715.00 | 741.00 | 730.44 | -7.38% | 112,400 |
| Mar 3, 2026 | 832.00 | 843.00 | 800.00 | 800.00 | 788.60 | -6.21% | 117,900 |
| Mar 2, 2026 | 853.00 | 867.00 | 825.00 | 853.00 | 840.85 | -5.01% | 132,500 |
| Feb 27, 2026 | 900.00 | 917.00 | 870.00 | 898.00 | 885.21 | - | 119,300 |
| Feb 26, 2026 | 896.00 | 914.00 | 863.00 | 898.00 | 885.21 | -2.92% | 206,600 |
| Feb 25, 2026 | 877.00 | 982.00 | 860.00 | 925.00 | 911.82 | 8.19% | 596,400 |
| Feb 24, 2026 | 857.00 | 881.00 | 802.00 | 855.00 | 842.82 | 7.28% | 327,300 |
| Feb 20, 2026 | 840.00 | 845.00 | 773.00 | 797.00 | 785.65 | -12.22% | 341,700 |
| Feb 19, 2026 | 1,182.00 | 1,185.00 | 874.00 | 908.00 | 895.07 | -13.52% | 1,219,800 |
| Feb 18, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,035.04 | 16.67% | 32,100 |
| Feb 17, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 887.18 | 20.00% | 42,700 |
| Feb 16, 2026 | 690.00 | 750.00 | 688.00 | 750.00 | 739.32 | 15.38% | 328,400 |
| Feb 13, 2026 | 660.00 | 684.00 | 647.00 | 650.00 | 640.74 | -0.61% | 105,800 |
| Feb 12, 2026 | 648.00 | 658.00 | 648.00 | 654.00 | 644.68 | 1.40% | 40,700 |
| Feb 10, 2026 | 624.00 | 645.00 | 620.00 | 645.00 | 635.81 | 3.37% | 36,300 |
| Feb 9, 2026 | 626.00 | 635.00 | 613.00 | 624.00 | 615.11 | 2.46% | 38,000 |
| Feb 6, 2026 | 609.00 | 619.00 | 601.00 | 609.00 | 600.32 | -1.62% | 24,700 |
| Feb 5, 2026 | 635.00 | 635.00 | 606.00 | 619.00 | 610.18 | -1.59% | 42,400 |
| Feb 4, 2026 | 599.00 | 629.00 | 592.00 | 629.00 | 620.04 | 5.01% | 49,500 |
| Feb 3, 2026 | 595.00 | 613.00 | 592.00 | 599.00 | 590.47 | 1.53% | 37,200 |
| Feb 2, 2026 | 645.00 | 645.00 | 590.00 | 590.00 | 581.60 | -8.53% | 108,300 |
| Jan 30, 2026 | 605.00 | 660.00 | 605.00 | 645.00 | 635.81 | 5.56% | 164,400 |
| Jan 29, 2026 | 682.00 | 689.00 | 605.00 | 611.00 | 602.30 | -10.01% | 215,200 |
| Jan 28, 2026 | 628.00 | 696.00 | 612.00 | 679.00 | 669.33 | 13.93% | 634,500 |
| Jan 27, 2026 | 605.00 | 606.00 | 585.00 | 596.00 | 587.51 | 0.17% | 19,100 |
| Jan 26, 2026 | 584.00 | 619.00 | 571.00 | 595.00 | 586.52 | 1.88% | 74,800 |
| Jan 23, 2026 | 580.00 | 589.00 | 570.00 | 584.00 | 575.68 | - | 22,700 |
| Jan 22, 2026 | 585.00 | 586.00 | 570.00 | 584.00 | 575.68 | 0.69% | 13,500 |
| Jan 21, 2026 | 587.00 | 587.00 | 560.00 | 580.00 | 571.74 | -1.86% | 34,600 |
| Jan 20, 2026 | 560.00 | 596.00 | 560.00 | 591.00 | 582.58 | 6.49% | 71,300 |
| Jan 19, 2026 | 545.00 | 555.00 | 534.00 | 555.00 | 547.09 | 3.74% | 28,800 |
| Jan 16, 2026 | 536.00 | 541.00 | 519.00 | 535.00 | 527.38 | 1.71% | 26,100 |
| Jan 15, 2026 | 513.00 | 526.00 | 513.00 | 526.00 | 518.51 | 2.73% | 26,500 |
| Jan 14, 2026 | 520.00 | 520.00 | 510.00 | 512.00 | 504.71 | -1.35% | 23,900 |
| Jan 13, 2026 | 520.00 | 526.00 | 513.00 | 519.00 | 511.61 | 0.39% | 22,500 |
| Jan 9, 2026 | 520.00 | 521.00 | 513.00 | 517.00 | 509.64 | -0.58% | 15,400 |
| Jan 8, 2026 | 525.00 | 525.00 | 516.00 | 520.00 | 512.59 | -0.38% | 10,800 |
| Jan 7, 2026 | 525.00 | 525.00 | 516.00 | 522.00 | 514.56 | -0.57% | 11,200 |
| Jan 6, 2026 | 519.00 | 528.00 | 519.00 | 525.00 | 517.52 | 1.16% | 15,400 |
| Jan 5, 2026 | 529.00 | 529.00 | 516.00 | 519.00 | 511.61 | -2.63% | 17,800 |
| Dec 30, 2025 | 537.00 | 537.00 | 516.00 | 533.00 | 525.41 | -2.20% | 43,900 |
| Dec 29, 2025 | 536.00 | 549.00 | 527.00 | 545.00 | 537.24 | 3.42% | 49,500 |
| Dec 26, 2025 | 518.00 | 527.00 | 514.00 | 527.00 | 519.49 | 1.74% | 86,100 |
| Dec 25, 2025 | 515.00 | 525.00 | 515.00 | 518.00 | 510.62 | 0.39% | 13,100 |
| Dec 24, 2025 | 535.00 | 535.00 | 515.00 | 516.00 | 508.65 | -3.55% | 33,500 |
| Dec 23, 2025 | 531.00 | 540.00 | 516.00 | 535.00 | 527.38 | 4.70% | 88,200 |
| Dec 22, 2025 | 485.00 | 511.00 | 484.00 | 511.00 | 503.72 | 6.24% | 32,600 |
| Dec 19, 2025 | 478.00 | 482.00 | 475.00 | 481.00 | 474.15 | 0.21% | 6,600 |
| Dec 18, 2025 | 482.00 | 482.00 | 466.00 | 480.00 | 473.16 | -0.41% | 6,800 |
| Dec 17, 2025 | 478.00 | 490.00 | 470.00 | 482.00 | 475.13 | 2.34% | 20,200 |
| Dec 16, 2025 | 479.00 | 480.00 | 469.00 | 471.00 | 464.29 | -2.69% | 17,400 |
| Dec 15, 2025 | 490.00 | 490.00 | 474.00 | 484.00 | 477.11 | -1.22% | 13,400 |
| Dec 12, 2025 | 490.00 | 490.00 | 466.00 | 490.00 | 483.02 | 0.41% | 25,800 |
| Dec 11, 2025 | 486.00 | 502.00 | 485.00 | 488.00 | 481.05 | 0.41% | 14,900 |
| Dec 10, 2025 | 489.00 | 499.00 | 486.00 | 486.00 | 479.08 | -0.61% | 27,200 |
| Dec 9, 2025 | 513.00 | 513.00 | 486.00 | 489.00 | 482.03 | -5.60% | 61,100 |
| Dec 8, 2025 | 517.00 | 526.00 | 513.00 | 518.00 | 510.62 | 0.58% | 29,000 |
| Dec 5, 2025 | 500.00 | 517.00 | 500.00 | 515.00 | 507.66 | 3.00% | 16,400 |
| Dec 4, 2025 | 503.00 | 505.00 | 486.00 | 500.00 | 492.88 | 0.81% | 25,500 |
| Dec 3, 2025 | 497.00 | 517.00 | 489.00 | 496.00 | 488.93 | -0.60% | 36,000 |
| Dec 2, 2025 | 508.00 | 508.00 | 484.00 | 499.00 | 491.89 | -2.16% | 42,500 |
| Dec 1, 2025 | 486.00 | 534.00 | 486.00 | 510.00 | 502.74 | 5.15% | 103,300 |