ATOM Corporation (TYO:7412)
Japan
· Delayed Price · Currency is JPY 626.00
-4.00 (-0.63%)
At close: Mar 9, 2026
ATOM Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 623.00 | 632.00 | 621.00 | 626.00 | 626.00 | -0.63% | 425,000 |
| Mar 6, 2026 | 621.00 | 630.00 | 617.00 | 630.00 | 630.00 | 1.45% | 234,500 |
| Mar 5, 2026 | 625.00 | 630.00 | 620.00 | 621.00 | 621.00 | 0.32% | 359,400 |
| Mar 4, 2026 | 611.00 | 620.00 | 607.00 | 619.00 | 619.00 | 0.32% | 382,500 |
| Mar 3, 2026 | 624.00 | 626.00 | 615.00 | 617.00 | 617.00 | -1.12% | 243,600 |
| Mar 2, 2026 | 625.00 | 629.00 | 619.00 | 624.00 | 624.00 | -0.48% | 322,300 |
| Feb 27, 2026 | 629.00 | 632.00 | 623.00 | 627.00 | 627.00 | - | 437,200 |
| Feb 26, 2026 | 617.00 | 628.00 | 615.00 | 627.00 | 627.00 | 2.62% | 330,200 |
| Feb 25, 2026 | 616.00 | 617.00 | 608.00 | 611.00 | 611.00 | -0.65% | 262,300 |
| Feb 24, 2026 | 610.00 | 617.00 | 607.00 | 615.00 | 615.00 | 0.65% | 243,200 |
| Feb 20, 2026 | 609.00 | 613.00 | 608.00 | 611.00 | 611.00 | 0.16% | 189,000 |
| Feb 19, 2026 | 601.00 | 612.00 | 596.00 | 610.00 | 610.00 | 1.33% | 452,900 |
| Feb 18, 2026 | 606.00 | 609.00 | 600.00 | 602.00 | 602.00 | -0.50% | 235,100 |
| Feb 17, 2026 | 612.00 | 613.00 | 605.00 | 605.00 | 605.00 | -0.33% | 169,700 |
| Feb 16, 2026 | 606.00 | 618.00 | 603.00 | 607.00 | 607.00 | 0.17% | 288,400 |
| Feb 13, 2026 | 614.00 | 615.00 | 598.00 | 606.00 | 606.00 | -1.30% | 455,200 |
| Feb 12, 2026 | 606.00 | 615.00 | 603.00 | 614.00 | 614.00 | -1.92% | 988,100 |
| Feb 10, 2026 | 625.00 | 632.00 | 624.00 | 626.00 | 626.00 | -0.32% | 348,400 |
| Feb 9, 2026 | 629.00 | 633.00 | 623.00 | 628.00 | 628.00 | -0.32% | 298,300 |
| Feb 6, 2026 | 632.00 | 632.00 | 623.00 | 630.00 | 630.00 | -0.32% | 395,500 |
| Feb 5, 2026 | 630.00 | 632.00 | 626.00 | 632.00 | 632.00 | 0.64% | 322,500 |
| Feb 4, 2026 | 622.00 | 629.00 | 620.00 | 628.00 | 628.00 | 1.13% | 273,200 |
| Feb 3, 2026 | 620.00 | 625.00 | 616.00 | 621.00 | 621.00 | 0.32% | 423,200 |
| Feb 2, 2026 | 605.00 | 619.00 | 605.00 | 619.00 | 619.00 | 2.31% | 609,700 |
| Jan 30, 2026 | 600.00 | 605.00 | 597.00 | 605.00 | 605.00 | 0.50% | 229,200 |
| Jan 29, 2026 | 601.00 | 604.00 | 596.00 | 602.00 | 602.00 | -0.17% | 210,600 |
| Jan 28, 2026 | 603.00 | 606.00 | 595.00 | 603.00 | 603.00 | -0.50% | 487,600 |
| Jan 27, 2026 | 604.00 | 609.00 | 599.00 | 606.00 | 606.00 | 0.50% | 492,300 |
| Jan 26, 2026 | 605.00 | 607.00 | 600.00 | 603.00 | 603.00 | -0.17% | 415,200 |
| Jan 23, 2026 | 596.00 | 605.00 | 595.00 | 604.00 | 604.00 | 2.03% | 401,100 |
| Jan 22, 2026 | 596.00 | 599.00 | 586.00 | 592.00 | 592.00 | -0.34% | 281,500 |
| Jan 21, 2026 | 597.00 | 597.00 | 585.00 | 594.00 | 594.00 | -0.67% | 487,600 |
| Jan 20, 2026 | 599.00 | 602.00 | 592.00 | 598.00 | 598.00 | 1.01% | 647,400 |
| Jan 19, 2026 | 584.00 | 595.00 | 580.00 | 592.00 | 592.00 | 2.42% | 646,600 |
| Jan 16, 2026 | 582.00 | 585.00 | 576.00 | 578.00 | 578.00 | -0.34% | 498,600 |
| Jan 15, 2026 | 568.00 | 581.00 | 567.00 | 580.00 | 580.00 | 2.65% | 691,800 |
| Jan 14, 2026 | 558.00 | 570.00 | 556.00 | 565.00 | 565.00 | 1.25% | 440,900 |
| Jan 13, 2026 | 562.00 | 563.00 | 556.00 | 558.00 | 558.00 | -0.89% | 512,600 |
| Jan 9, 2026 | 565.00 | 565.00 | 560.00 | 563.00 | 563.00 | -0.35% | 267,100 |
| Jan 8, 2026 | 560.00 | 566.00 | 559.00 | 565.00 | 565.00 | 1.07% | 462,800 |
| Jan 7, 2026 | 552.00 | 563.00 | 550.00 | 559.00 | 559.00 | 1.64% | 459,800 |
| Jan 6, 2026 | 553.00 | 554.00 | 548.00 | 550.00 | 550.00 | -0.18% | 298,700 |
| Jan 5, 2026 | 554.00 | 559.00 | 547.00 | 551.00 | 551.00 | -0.36% | 640,200 |
| Dec 30, 2025 | 550.00 | 555.00 | 548.00 | 553.00 | 553.00 | 0.73% | 432,500 |
| Dec 29, 2025 | 545.00 | 550.00 | 543.00 | 549.00 | 549.00 | 1.48% | 415,300 |
| Dec 26, 2025 | 537.00 | 544.00 | 537.00 | 541.00 | 541.00 | 1.12% | 830,000 |
| Dec 25, 2025 | 529.00 | 538.00 | 525.00 | 535.00 | 535.00 | 1.33% | 837,800 |
| Dec 24, 2025 | 529.00 | 533.00 | 528.00 | 528.00 | 528.00 | - | 563,000 |
| Dec 23, 2025 | 518.00 | 528.00 | 517.00 | 528.00 | 528.00 | 2.13% | 820,300 |
| Dec 22, 2025 | 532.00 | 532.00 | 516.00 | 517.00 | 517.00 | -2.82% | 1,388,400 |
| Dec 19, 2025 | 538.00 | 538.00 | 532.00 | 532.00 | 532.00 | -1.30% | 483,800 |
| Dec 18, 2025 | 542.00 | 543.00 | 534.00 | 539.00 | 539.00 | 0.19% | 421,800 |
| Dec 17, 2025 | 546.00 | 547.00 | 536.00 | 538.00 | 538.00 | -1.47% | 495,000 |
| Dec 16, 2025 | 547.00 | 553.00 | 545.00 | 546.00 | 546.00 | 0.37% | 676,400 |
| Dec 15, 2025 | 537.00 | 546.00 | 536.00 | 544.00 | 544.00 | 2.06% | 599,000 |
| Dec 12, 2025 | 525.00 | 537.00 | 525.00 | 533.00 | 533.00 | 1.52% | 798,200 |
| Dec 11, 2025 | 524.00 | 526.00 | 521.00 | 525.00 | 525.00 | -0.19% | 610,100 |
| Dec 10, 2025 | 523.00 | 528.00 | 523.00 | 526.00 | 526.00 | 0.19% | 400,300 |
| Dec 9, 2025 | 530.00 | 531.00 | 522.00 | 525.00 | 525.00 | -0.76% | 636,700 |
| Dec 8, 2025 | 531.00 | 534.00 | 527.00 | 529.00 | 529.00 | -1.49% | 495,500 |
| Dec 5, 2025 | 526.00 | 538.00 | 523.00 | 537.00 | 537.00 | 1.90% | 692,000 |
| Dec 4, 2025 | 531.00 | 532.00 | 526.00 | 527.00 | 527.00 | -0.94% | 589,700 |
| Dec 3, 2025 | 540.00 | 541.00 | 532.00 | 532.00 | 532.00 | -1.48% | 476,500 |
| Dec 2, 2025 | 550.00 | 551.00 | 539.00 | 540.00 | 540.00 | -1.82% | 469,600 |
| Dec 1, 2025 | 554.00 | 554.00 | 545.00 | 550.00 | 550.00 | -0.72% | 442,400 |
| Nov 28, 2025 | 552.00 | 557.00 | 551.00 | 554.00 | 554.00 | 0.18% | 409,200 |
| Nov 27, 2025 | 551.00 | 554.00 | 550.00 | 553.00 | 553.00 | 0.18% | 280,700 |
| Nov 26, 2025 | 549.00 | 552.00 | 547.00 | 552.00 | 552.00 | 0.55% | 301,100 |
| Nov 25, 2025 | 549.00 | 551.00 | 545.00 | 549.00 | 549.00 | - | 315,500 |
| Nov 21, 2025 | 540.00 | 552.00 | 536.00 | 549.00 | 549.00 | 2.43% | 592,500 |
| Nov 20, 2025 | 538.00 | 540.00 | 535.00 | 536.00 | 536.00 | -0.56% | 349,800 |
| Nov 19, 2025 | 543.00 | 547.00 | 539.00 | 539.00 | 539.00 | -0.37% | 404,300 |
| Nov 18, 2025 | 545.00 | 546.00 | 540.00 | 541.00 | 541.00 | -1.10% | 293,300 |
| Nov 17, 2025 | 546.00 | 548.00 | 538.00 | 547.00 | 547.00 | -0.18% | 406,300 |
| Nov 14, 2025 | 558.00 | 562.00 | 547.00 | 548.00 | 548.00 | -1.79% | 426,900 |
| Nov 13, 2025 | 553.00 | 564.00 | 553.00 | 558.00 | 558.00 | 1.45% | 449,700 |
| Nov 12, 2025 | 548.00 | 554.00 | 548.00 | 550.00 | 550.00 | 0.36% | 318,800 |
| Nov 11, 2025 | 556.00 | 558.00 | 548.00 | 548.00 | 548.00 | -1.26% | 526,000 |
| Nov 10, 2025 | 536.00 | 559.00 | 532.00 | 555.00 | 555.00 | 4.52% | 1,000,300 |
| Nov 7, 2025 | 511.00 | 534.00 | 510.00 | 531.00 | 531.00 | 2.12% | 942,000 |
| Nov 6, 2025 | 532.00 | 532.00 | 519.00 | 520.00 | 520.00 | -2.80% | 1,101,800 |
| Nov 5, 2025 | 539.00 | 542.00 | 533.00 | 535.00 | 535.00 | -0.74% | 595,800 |
| Nov 4, 2025 | 541.00 | 542.00 | 531.00 | 539.00 | 539.00 | -0.55% | 862,800 |
| Oct 31, 2025 | 539.00 | 548.00 | 539.00 | 542.00 | 542.00 | 0.56% | 642,600 |
| Oct 30, 2025 | 543.00 | 548.00 | 539.00 | 539.00 | 539.00 | -1.64% | 924,400 |
| Oct 29, 2025 | 559.00 | 559.00 | 546.00 | 548.00 | 548.00 | -2.66% | 983,900 |
| Oct 28, 2025 | 570.00 | 570.00 | 563.00 | 563.00 | 563.00 | -1.40% | 712,600 |
| Oct 27, 2025 | 575.00 | 578.00 | 570.00 | 571.00 | 571.00 | -1.04% | 620,200 |
| Oct 24, 2025 | 584.00 | 585.00 | 575.00 | 577.00 | 577.00 | -1.20% | 506,600 |
| Oct 23, 2025 | 585.00 | 588.00 | 581.00 | 584.00 | 584.00 | 0.34% | 265,800 |
| Oct 22, 2025 | 578.00 | 583.00 | 574.00 | 582.00 | 582.00 | 0.69% | 476,400 |
| Oct 21, 2025 | 585.00 | 585.00 | 577.00 | 578.00 | 578.00 | -1.20% | 731,600 |
| Oct 20, 2025 | 597.00 | 597.00 | 585.00 | 585.00 | 585.00 | -1.68% | 442,200 |
| Oct 17, 2025 | 582.00 | 595.00 | 582.00 | 595.00 | 595.00 | 1.88% | 464,600 |
| Oct 16, 2025 | 585.00 | 587.00 | 581.00 | 584.00 | 584.00 | -0.85% | 710,500 |
| Oct 15, 2025 | 599.00 | 603.00 | 588.00 | 589.00 | 589.00 | -1.01% | 609,900 |
| Oct 14, 2025 | 589.00 | 599.00 | 581.00 | 595.00 | 595.00 | 0.68% | 740,800 |
| Oct 10, 2025 | 585.00 | 592.00 | 581.00 | 591.00 | 591.00 | 0.34% | 755,900 |
| Oct 9, 2025 | 602.00 | 602.00 | 589.00 | 589.00 | 589.00 | -2.16% | 1,189,900 |
| Oct 8, 2025 | 607.00 | 609.00 | 602.00 | 602.00 | 602.00 | -0.50% | 569,600 |