Atomix Co.,Ltd. (TYO:4625)
Japan
· Delayed Price · Currency is JPY 755.00
-7.00 (-0.92%)
Apr 30, 2026, 10:55 AM JST
Atomix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 754.00 | 770.00 | 754.00 | 762.00 | 762.00 | -0.39% | 10,100 |
| Apr 27, 2026 | 766.00 | 769.00 | 751.00 | 765.00 | 765.00 | -0.52% | 11,900 |
| Apr 24, 2026 | 777.00 | 790.00 | 769.00 | 769.00 | 769.00 | -1.03% | 6,800 |
| Apr 23, 2026 | 780.00 | 782.00 | 765.00 | 777.00 | 777.00 | -0.64% | 15,500 |
| Apr 22, 2026 | 798.00 | 807.00 | 780.00 | 782.00 | 782.00 | -2.01% | 26,200 |
| Apr 21, 2026 | 808.00 | 811.00 | 798.00 | 798.00 | 798.00 | -1.48% | 9,900 |
| Apr 20, 2026 | 814.00 | 815.00 | 804.00 | 810.00 | 810.00 | 1.38% | 7,800 |
| Apr 17, 2026 | 804.00 | 808.00 | 799.00 | 799.00 | 799.00 | -0.62% | 8,200 |
| Apr 16, 2026 | 800.00 | 808.00 | 796.00 | 804.00 | 804.00 | 0.25% | 12,700 |
| Apr 15, 2026 | 813.00 | 814.00 | 799.00 | 802.00 | 802.00 | -0.37% | 15,900 |
| Apr 14, 2026 | 809.00 | 816.00 | 804.00 | 805.00 | 805.00 | -0.12% | 16,800 |
| Apr 13, 2026 | 813.00 | 813.00 | 804.00 | 806.00 | 806.00 | -1.35% | 10,700 |
| Apr 10, 2026 | 824.00 | 831.00 | 815.00 | 817.00 | 817.00 | -0.73% | 12,700 |
| Apr 9, 2026 | 838.00 | 838.00 | 819.00 | 823.00 | 823.00 | -1.79% | 13,300 |
| Apr 8, 2026 | 829.00 | 864.00 | 825.00 | 838.00 | 838.00 | 1.82% | 23,000 |
| Apr 7, 2026 | 833.00 | 839.00 | 818.00 | 823.00 | 823.00 | -0.84% | 8,700 |
| Apr 6, 2026 | 822.00 | 835.00 | 812.00 | 830.00 | 830.00 | 1.22% | 16,300 |
| Apr 3, 2026 | 831.00 | 831.00 | 818.00 | 820.00 | 820.00 | - | 11,500 |
| Apr 2, 2026 | 840.00 | 846.00 | 820.00 | 820.00 | 820.00 | -2.38% | 9,700 |
| Apr 1, 2026 | 840.00 | 857.00 | 838.00 | 840.00 | 840.00 | 1.57% | 11,300 |
| Mar 31, 2026 | 826.00 | 845.00 | 823.00 | 827.00 | 827.00 | -1.43% | 14,100 |
| Mar 30, 2026 | 850.00 | 860.00 | 821.00 | 839.00 | 839.00 | -4.66% | 14,300 |
| Mar 27, 2026 | 870.00 | 936.00 | 861.00 | 880.00 | 860.00 | 1.15% | 65,400 |
| Mar 26, 2026 | 900.00 | 900.00 | 870.00 | 870.00 | 850.23 | -2.25% | 24,100 |
| Mar 25, 2026 | 875.00 | 919.00 | 875.00 | 890.00 | 869.77 | 1.71% | 31,100 |
| Mar 24, 2026 | 915.00 | 928.00 | 873.00 | 875.00 | 855.11 | -3.21% | 69,200 |
| Mar 23, 2026 | 906.00 | 928.00 | 902.00 | 904.00 | 883.45 | -2.27% | 54,700 |
| Mar 19, 2026 | 934.00 | 950.00 | 903.00 | 925.00 | 903.98 | -1.49% | 115,100 |
| Mar 18, 2026 | 1,039.00 | 1,039.00 | 903.00 | 939.00 | 917.66 | 5.62% | 513,500 |
| Mar 17, 2026 | 834.00 | 889.00 | 823.00 | 889.00 | 868.80 | 6.98% | 88,400 |
| Mar 16, 2026 | 810.00 | 831.00 | 805.00 | 831.00 | 812.11 | 3.23% | 8,700 |
| Mar 13, 2026 | 811.00 | 818.00 | 804.00 | 805.00 | 786.70 | -1.11% | 8,500 |
| Mar 12, 2026 | 833.00 | 833.00 | 814.00 | 814.00 | 795.50 | -3.33% | 13,700 |
| Mar 11, 2026 | 849.00 | 849.00 | 836.00 | 842.00 | 822.86 | -0.94% | 14,500 |
| Mar 10, 2026 | 850.00 | 855.00 | 835.00 | 850.00 | 830.68 | 1.43% | 26,700 |
| Mar 9, 2026 | 825.00 | 838.00 | 805.00 | 838.00 | 818.95 | 1.09% | 34,600 |
| Mar 6, 2026 | 822.00 | 831.00 | 808.00 | 829.00 | 810.16 | 0.85% | 8,100 |
| Mar 5, 2026 | 813.00 | 834.00 | 801.00 | 822.00 | 803.32 | 5.38% | 17,100 |
| Mar 4, 2026 | 781.00 | 806.00 | 771.00 | 780.00 | 762.27 | -3.70% | 35,300 |
| Mar 3, 2026 | 850.00 | 868.00 | 802.00 | 810.00 | 791.59 | -5.04% | 39,800 |
| Mar 2, 2026 | 856.00 | 867.00 | 852.00 | 853.00 | 833.61 | -2.51% | 21,800 |
| Feb 27, 2026 | 860.00 | 884.00 | 855.00 | 875.00 | 855.11 | 1.51% | 11,700 |
| Feb 26, 2026 | 892.00 | 900.00 | 861.00 | 862.00 | 842.41 | -3.47% | 27,700 |
| Feb 25, 2026 | 900.00 | 908.00 | 891.00 | 893.00 | 872.70 | -1.33% | 11,100 |
| Feb 24, 2026 | 899.00 | 928.00 | 875.00 | 905.00 | 884.43 | 1.69% | 29,800 |
| Feb 20, 2026 | 900.00 | 900.00 | 876.00 | 890.00 | 869.77 | -1.00% | 25,200 |
| Feb 19, 2026 | 907.00 | 921.00 | 866.00 | 899.00 | 878.57 | 0.78% | 47,100 |
| Feb 18, 2026 | 852.00 | 916.00 | 848.00 | 892.00 | 871.73 | 6.19% | 55,900 |
| Feb 17, 2026 | 834.00 | 844.00 | 820.00 | 840.00 | 820.91 | 2.56% | 27,900 |
| Feb 16, 2026 | 842.00 | 843.00 | 818.00 | 819.00 | 800.39 | 0.86% | 77,300 |
| Feb 13, 2026 | 797.00 | 820.00 | 794.00 | 812.00 | 793.55 | 2.14% | 53,200 |
| Feb 12, 2026 | 785.00 | 795.00 | 785.00 | 795.00 | 776.93 | 1.15% | 14,900 |
| Feb 10, 2026 | 793.00 | 797.00 | 785.00 | 786.00 | 768.14 | -0.76% | 14,900 |
| Feb 9, 2026 | 790.00 | 793.00 | 771.00 | 792.00 | 774.00 | 6.02% | 28,400 |
| Feb 6, 2026 | 743.00 | 747.00 | 737.00 | 747.00 | 730.02 | - | 13,800 |
| Feb 5, 2026 | 739.00 | 750.00 | 739.00 | 747.00 | 730.02 | 1.22% | 3,500 |
| Feb 4, 2026 | 742.00 | 742.00 | 720.00 | 738.00 | 721.23 | 0.14% | 6,800 |
| Feb 3, 2026 | 743.00 | 749.00 | 737.00 | 737.00 | 720.25 | -0.81% | 2,700 |
| Feb 2, 2026 | 736.00 | 749.00 | 728.00 | 743.00 | 726.11 | 2.48% | 10,100 |
| Jan 30, 2026 | 745.00 | 747.00 | 720.00 | 725.00 | 708.52 | -2.82% | 10,700 |
| Jan 29, 2026 | 755.00 | 755.00 | 743.00 | 746.00 | 729.05 | -1.19% | 10,400 |
| Jan 28, 2026 | 760.00 | 760.00 | 755.00 | 755.00 | 737.84 | -0.66% | 5,000 |
| Jan 27, 2026 | 757.00 | 761.00 | 756.00 | 760.00 | 742.73 | 0.26% | 2,600 |
| Jan 26, 2026 | 762.00 | 765.00 | 755.00 | 758.00 | 740.77 | -0.66% | 6,700 |
| Jan 23, 2026 | 761.00 | 763.00 | 757.00 | 763.00 | 745.66 | 0.79% | 3,400 |
| Jan 22, 2026 | 754.00 | 761.00 | 754.00 | 757.00 | 739.80 | 0.13% | 6,700 |
| Jan 21, 2026 | 749.00 | 758.00 | 749.00 | 756.00 | 738.82 | -0.13% | 6,100 |
| Jan 20, 2026 | 748.00 | 759.00 | 743.00 | 757.00 | 739.80 | 1.20% | 5,300 |
| Jan 19, 2026 | 761.00 | 762.00 | 742.00 | 748.00 | 731.00 | -1.58% | 11,900 |
| Jan 16, 2026 | 763.00 | 765.00 | 757.00 | 760.00 | 742.73 | -0.26% | 8,600 |
| Jan 15, 2026 | 763.00 | 770.00 | 757.00 | 762.00 | 744.68 | - | 9,200 |
| Jan 14, 2026 | 769.00 | 777.00 | 756.00 | 762.00 | 744.68 | -0.91% | 9,600 |
| Jan 13, 2026 | 777.00 | 785.00 | 765.00 | 769.00 | 751.52 | - | 20,700 |
| Jan 9, 2026 | 753.00 | 772.00 | 749.00 | 769.00 | 751.52 | 2.53% | 20,500 |
| Jan 8, 2026 | 742.00 | 750.00 | 741.00 | 750.00 | 732.95 | 1.08% | 10,100 |
| Jan 7, 2026 | 741.00 | 742.00 | 739.00 | 742.00 | 725.14 | 0.41% | 5,100 |
| Jan 6, 2026 | 739.00 | 749.00 | 722.00 | 739.00 | 722.20 | 0.96% | 15,900 |
| Jan 5, 2026 | 734.00 | 742.00 | 725.00 | 732.00 | 715.36 | -0.27% | 9,200 |
| Dec 30, 2025 | 724.00 | 738.00 | 718.00 | 734.00 | 717.32 | -0.68% | 7,400 |
| Dec 29, 2025 | 724.00 | 741.00 | 717.00 | 739.00 | 722.20 | 1.09% | 6,300 |
| Dec 26, 2025 | 739.00 | 739.00 | 731.00 | 731.00 | 714.39 | -1.88% | 3,700 |
| Dec 25, 2025 | 750.00 | 750.00 | 740.00 | 745.00 | 728.07 | - | 6,100 |
| Dec 24, 2025 | 749.00 | 749.00 | 732.00 | 745.00 | 728.07 | -0.53% | 9,000 |
| Dec 23, 2025 | 747.00 | 750.00 | 742.00 | 749.00 | 731.98 | -0.13% | 7,300 |
| Dec 22, 2025 | 737.00 | 750.00 | 726.00 | 750.00 | 732.95 | 2.88% | 15,700 |
| Dec 19, 2025 | 740.00 | 740.00 | 726.00 | 729.00 | 712.43 | -1.09% | 3,600 |
| Dec 18, 2025 | 725.00 | 737.00 | 722.00 | 737.00 | 720.25 | 1.52% | 10,900 |
| Dec 17, 2025 | 716.00 | 743.00 | 716.00 | 726.00 | 709.50 | 1.40% | 15,900 |
| Dec 16, 2025 | 710.00 | 719.00 | 710.00 | 716.00 | 699.73 | 0.42% | 5,000 |
| Dec 15, 2025 | 715.00 | 720.00 | 710.00 | 713.00 | 696.80 | -0.42% | 9,100 |
| Dec 12, 2025 | 709.00 | 718.00 | 703.00 | 716.00 | 699.73 | 0.99% | 15,700 |
| Dec 11, 2025 | 701.00 | 719.00 | 701.00 | 709.00 | 692.89 | 2.16% | 21,900 |
| Dec 10, 2025 | 692.00 | 697.00 | 690.00 | 694.00 | 678.23 | 0.58% | 12,000 |
| Dec 9, 2025 | 691.00 | 692.00 | 689.00 | 690.00 | 674.32 | -0.14% | 4,100 |
| Dec 8, 2025 | 692.00 | 692.00 | 690.00 | 691.00 | 675.30 | 0.29% | 3,800 |
| Dec 5, 2025 | 691.00 | 691.00 | 684.00 | 689.00 | 673.34 | -0.29% | 5,000 |
| Dec 4, 2025 | 695.00 | 697.00 | 691.00 | 691.00 | 675.30 | -0.43% | 5,500 |
| Dec 3, 2025 | 688.00 | 695.00 | 687.00 | 694.00 | 678.23 | 0.58% | 6,000 |
| Dec 2, 2025 | 688.00 | 690.00 | 685.00 | 690.00 | 674.32 | 0.15% | 4,700 |
| Dec 1, 2025 | 688.00 | 689.00 | 687.00 | 689.00 | 673.34 | 0.15% | 2,600 |