ATOM Corporation (TYO:7412)
Japan
· Delayed Price · Currency is JPY 668.00
+10.00 (1.52%)
Apr 28, 2026, 3:30 PM JST
ATOM Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 658.00 | 670.00 | 654.00 | 668.00 | 668.00 | 1.52% | 346,900 |
| Apr 27, 2026 | 662.00 | 667.00 | 656.00 | 658.00 | 658.00 | -0.60% | 331,500 |
| Apr 24, 2026 | 656.00 | 667.00 | 656.00 | 662.00 | 662.00 | - | 300,400 |
| Apr 23, 2026 | 662.00 | 665.00 | 656.00 | 662.00 | 662.00 | -0.60% | 283,800 |
| Apr 22, 2026 | 665.00 | 670.00 | 662.00 | 666.00 | 666.00 | -0.30% | 345,500 |
| Apr 21, 2026 | 654.00 | 668.00 | 654.00 | 668.00 | 668.00 | 2.14% | 528,100 |
| Apr 20, 2026 | 650.00 | 657.00 | 645.00 | 654.00 | 654.00 | 1.08% | 411,900 |
| Apr 17, 2026 | 652.00 | 656.00 | 644.00 | 647.00 | 647.00 | 0.78% | 240,900 |
| Apr 16, 2026 | 643.00 | 648.00 | 636.00 | 642.00 | 642.00 | - | 227,400 |
| Apr 15, 2026 | 639.00 | 644.00 | 634.00 | 642.00 | 642.00 | 1.74% | 263,700 |
| Apr 14, 2026 | 635.00 | 643.00 | 628.00 | 631.00 | 631.00 | -0.63% | 310,100 |
| Apr 13, 2026 | 641.00 | 647.00 | 635.00 | 635.00 | 635.00 | -1.55% | 234,100 |
| Apr 10, 2026 | 651.00 | 655.00 | 641.00 | 645.00 | 645.00 | -0.77% | 453,600 |
| Apr 9, 2026 | 655.00 | 669.00 | 650.00 | 650.00 | 650.00 | -0.31% | 716,600 |
| Apr 8, 2026 | 636.00 | 652.00 | 635.00 | 652.00 | 652.00 | 2.52% | 515,100 |
| Apr 7, 2026 | 635.00 | 642.00 | 634.00 | 636.00 | 636.00 | 0.32% | 231,500 |
| Apr 6, 2026 | 640.00 | 641.00 | 631.00 | 634.00 | 634.00 | -0.94% | 283,500 |
| Apr 3, 2026 | 637.00 | 640.00 | 627.00 | 640.00 | 640.00 | 0.31% | 329,700 |
| Apr 2, 2026 | 636.00 | 658.00 | 629.00 | 638.00 | 638.00 | 1.92% | 1,091,900 |
| Apr 1, 2026 | 610.00 | 627.00 | 610.00 | 626.00 | 626.00 | 2.62% | 577,200 |
| Mar 31, 2026 | 632.00 | 635.00 | 606.00 | 610.00 | 610.00 | -3.33% | 845,800 |
| Mar 30, 2026 | 593.00 | 631.00 | 588.00 | 631.00 | 631.00 | 2.94% | 1,451,500 |
| Mar 27, 2026 | 620.00 | 625.00 | 607.00 | 613.00 | 613.00 | 0.49% | 1,813,500 |
| Mar 26, 2026 | 625.00 | 630.00 | 605.00 | 610.00 | 610.00 | -1.77% | 971,900 |
| Mar 25, 2026 | 637.00 | 640.00 | 620.00 | 621.00 | 621.00 | -2.51% | 759,900 |
| Mar 24, 2026 | 641.00 | 643.00 | 636.00 | 637.00 | 637.00 | - | 339,900 |
| Mar 23, 2026 | 640.00 | 643.00 | 633.00 | 637.00 | 637.00 | -1.24% | 432,900 |
| Mar 19, 2026 | 646.00 | 647.00 | 640.00 | 645.00 | 645.00 | - | 680,100 |
| Mar 18, 2026 | 645.00 | 646.00 | 641.00 | 645.00 | 645.00 | 0.16% | 274,100 |
| Mar 17, 2026 | 642.00 | 644.00 | 641.00 | 644.00 | 644.00 | 1.10% | 268,300 |
| Mar 16, 2026 | 640.00 | 642.00 | 637.00 | 637.00 | 637.00 | -0.31% | 331,500 |
| Mar 13, 2026 | 632.00 | 640.00 | 632.00 | 639.00 | 639.00 | 0.95% | 426,000 |
| Mar 12, 2026 | 631.00 | 633.00 | 626.00 | 633.00 | 633.00 | 0.64% | 375,600 |
| Mar 11, 2026 | 630.00 | 632.00 | 627.00 | 629.00 | 629.00 | 0.48% | 210,800 |
| Mar 10, 2026 | 631.00 | 632.00 | 624.00 | 626.00 | 626.00 | - | 180,400 |
| 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 |