U.S. markets close in 1 hour 48 minutes

ATOM Corporation (7412.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
793.00+2.00 (+0.25%)
At close: 3:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2021784.00796.00781.00793.00793.00629,100
Sep 17, 2021790.00795.00788.00791.00791.00350,500
Sep 16, 2021798.00798.00785.00791.00791.00536,900
Sep 15, 2021806.00806.00793.00797.00797.00626,100
Sep 14, 2021808.00812.00806.00810.00810.00421,600
Sep 13, 2021797.00807.00794.00807.00807.00702,200
Sep 10, 2021794.00798.00793.00796.00796.00386,500
Sep 09, 2021785.00795.00784.00795.00795.00566,700
Sep 08, 2021790.00791.00784.00785.00785.00437,700
Sep 07, 2021787.00788.00782.00786.00786.00422,900
Sep 06, 2021794.00796.00781.00782.00782.00568,300
Sep 03, 2021788.00791.00787.00790.00790.00278,400
Sep 02, 2021789.00790.00783.00790.00790.00301,500
Sep 01, 2021788.00791.00782.00783.00783.00305,800
Aug 31, 2021789.00792.00786.00789.00789.00411,500
Aug 30, 2021784.00793.00782.00790.00790.00458,900
Aug 27, 2021779.00781.00776.00778.00778.00214,600
Aug 26, 2021781.00784.00777.00779.00779.00202,700
Aug 25, 2021787.00787.00777.00780.00780.00374,300
Aug 24, 2021790.00791.00783.00785.00785.00249,100
Aug 23, 2021785.00788.00781.00783.00783.00208,800
Aug 20, 2021776.00783.00776.00781.00781.00250,500
Aug 19, 2021773.00779.00773.00775.00775.00199,300
Aug 18, 2021776.00778.00766.00770.00770.00426,500
Aug 17, 2021790.00792.00776.00777.00777.00398,800
Aug 16, 2021790.00795.00786.00794.00794.00356,300
Aug 13, 2021787.00792.00785.00790.00790.00433,000
Aug 12, 2021784.00786.00778.00783.00783.00247,600
Aug 11, 2021776.00783.00772.00782.00782.00372,400
Aug 10, 2021758.00774.00757.00774.00774.00369,800
Aug 06, 2021762.00767.00755.00758.00758.00424,100
Aug 05, 2021765.00771.00760.00760.00760.00405,900
Aug 04, 2021779.00779.00766.00768.00768.00598,800
Aug 03, 2021783.00786.00778.00780.00780.00308,300
Aug 02, 2021780.00791.00777.00789.00789.00553,700
Jul 30, 2021775.00779.00773.00776.00776.00244,700
Jul 29, 2021778.00785.00773.00774.00774.00357,400
Jul 28, 2021777.00778.00774.00776.00776.00202,000
Jul 27, 2021778.00779.00772.00778.00778.00282,700
Jul 26, 2021775.00779.00771.00774.00774.00299,800
Jul 21, 2021771.00775.00769.00770.00770.00244,200
Jul 20, 2021775.00778.00766.00767.00767.00498,100
Jul 19, 2021776.00781.00771.00780.00780.00375,400
Jul 16, 2021773.00778.00770.00776.00776.00262,000
Jul 15, 2021772.00777.00771.00775.00775.00226,200
Jul 14, 2021776.00779.00771.00771.00771.00257,900
Jul 13, 2021784.00784.00776.00778.00778.00215,100
Jul 12, 2021785.00786.00775.00780.00780.00354,400
Jul 09, 2021767.00779.00762.00779.00779.00555,100
Jul 08, 2021781.00783.00772.00776.00776.00436,900
Jul 07, 2021788.00790.00782.00783.00783.00302,300
Jul 06, 2021787.00792.00785.00790.00790.00336,900
Jul 05, 2021788.00794.00785.00791.00791.00499,500
Jul 02, 2021784.00787.00780.00784.00784.00323,900
Jul 01, 2021775.00781.00773.00780.00780.00317,200
Jun 30, 2021769.00774.00767.00774.00774.00324,800
Jun 29, 2021763.00768.00758.00768.00768.00360,700
Jun 28, 2021764.00767.00762.00766.00766.00273,400
Jun 25, 2021768.00769.00763.00766.00766.00190,800
Jun 24, 2021768.00769.00763.00765.00765.00198,300
Jun 23, 2021772.00774.00765.00767.00767.00208,400
Jun 22, 2021775.00777.00769.00769.00769.00258,000
Jun 21, 2021760.00765.00754.00765.00765.00388,400
Jun 18, 2021776.00779.00766.00766.00766.001,161,300
Jun 17, 2021779.00781.00771.00777.00777.00324,600
Jun 16, 2021783.00787.00774.00776.00776.00440,900
Jun 15, 2021794.00794.00783.00785.00785.00294,400
Jun 14, 2021790.00793.00786.00789.00789.00235,100
Jun 11, 2021799.00799.00783.00786.00786.00391,700
Jun 10, 2021809.00809.00792.00799.00799.00472,000
Jun 09, 2021790.00814.00790.00802.00802.001,263,200
Jun 08, 2021784.00789.00781.00789.00789.00398,200
Jun 07, 2021785.00785.00777.00783.00783.00313,200
Jun 04, 2021776.00783.00771.00781.00781.00414,800
Jun 03, 2021777.00780.00772.00776.00776.00352,800
Jun 02, 2021770.00778.00768.00776.00776.00569,100
Jun 01, 2021768.00770.00761.00770.00770.00220,900
May 31, 2021768.00772.00759.00763.00763.00303,500
May 28, 2021760.00769.00757.00766.00766.00298,500
May 27, 2021764.00767.00756.00756.00756.00404,900
May 26, 2021762.00765.00756.00765.00765.00253,100
May 25, 2021770.00771.00761.00763.00763.00307,800
May 24, 2021767.00773.00764.00769.00769.00399,800
May 21, 2021766.00768.00760.00767.00767.00269,300
May 20, 2021763.00768.00762.00768.00768.00252,000
May 19, 2021762.00766.00758.00766.00766.00279,900
May 18, 2021757.00765.00757.00763.00763.00250,000
May 17, 2021764.00766.00756.00762.00762.00366,800
May 14, 2021748.00756.00746.00754.00754.00324,100
May 13, 2021743.00749.00733.00743.00743.00525,200
May 12, 2021755.00763.00745.00751.00751.00498,900
May 11, 2021768.00770.00752.00754.00754.00528,500
May 10, 2021771.00773.00765.00770.00770.00443,900
May 07, 2021767.00770.00759.00769.00769.00497,900
May 06, 2021753.00771.00748.00771.00771.00929,700
Apr 30, 2021748.00754.00746.00750.00750.00405,900
Apr 28, 2021745.00747.00742.00744.00744.00382,800
Apr 27, 2021735.00750.00733.00744.00744.00576,800
Apr 26, 2021723.00736.00720.00735.00735.00526,700
Apr 23, 2021720.00731.00720.00723.00723.00371,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...