Studio Atao Co., Ltd. 3550
TSE · Japan · Consumer Non-Durables
¥223.00-1.00 (-0.45%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥223.00 | -0.45% | ¥224.00 | ¥227.00 | ¥223.00 | 19.80K |
| 2026-10-01 | ¥224.00 | +1.36% | ¥220.00 | ¥225.00 | ¥220.00 | 13.30K |
| 2026-09-30 | ¥221.00 | +0.91% | ¥221.00 | ¥222.00 | ¥220.00 | 7.60K |
| 2026-09-29 | ¥219.00 | +1.39% | ¥217.00 | ¥221.00 | ¥217.00 | 19.50K |
| 2026-09-28 | ¥216.00 | 0.00% | ¥216.00 | ¥217.00 | ¥215.00 | 10.60K |
| 2026-09-25 | ¥216.00 | +0.47% | ¥217.00 | ¥218.00 | ¥216.00 | 3.30K |
| 2026-09-24 | ¥215.00 | -0.92% | ¥217.00 | ¥217.00 | ¥215.00 | 4.20K |
| 2026-09-18 | ¥217.00 | +0.46% | ¥216.00 | ¥217.00 | ¥216.00 | 3.80K |
| 2026-09-17 | ¥216.00 | +0.47% | ¥215.00 | ¥217.00 | ¥215.00 | 11.00K |
| 2026-09-16 | ¥215.00 | 0.00% | ¥215.00 | ¥216.00 | ¥214.00 | 19.00K |
| 2026-09-15 | ¥215.00 | -0.46% | ¥215.00 | ¥216.00 | ¥214.00 | 15.40K |
| 2026-09-14 | ¥216.00 | 0.00% | ¥216.00 | ¥217.00 | ¥214.00 | 16.10K |
| 2026-09-11 | ¥216.00 | -0.46% | ¥216.00 | ¥216.00 | ¥216.00 | 43.50K |
| 2026-09-10 | ¥217.00 | +0.93% | ¥215.00 | ¥217.00 | ¥215.00 | 8.40K |
| 2026-09-09 | ¥215.00 | -0.92% | ¥216.00 | ¥217.00 | ¥215.00 | 10.80K |
| 2026-09-08 | ¥217.00 | +0.46% | ¥216.00 | ¥217.00 | ¥216.00 | 11.90K |
| 2026-09-07 | ¥216.00 | 0.00% | ¥216.00 | ¥216.00 | ¥214.00 | 18.80K |
| 2026-09-04 | ¥216.00 | 0.00% | ¥216.00 | ¥217.00 | ¥216.00 | 9.10K |
| 2026-09-03 | ¥216.00 | +0.47% | ¥216.00 | ¥216.00 | ¥216.00 | 1.50K |
| 2026-09-02 | ¥215.00 | -0.46% | ¥216.00 | ¥217.00 | ¥215.00 | 5.40K |
| 2026-09-01 | ¥216.00 | -0.92% | ¥217.00 | ¥218.00 | ¥216.00 | 4.30K |
| 2026-08-31 | ¥218.00 | +0.93% | ¥217.00 | ¥218.00 | ¥216.00 | 6.60K |
| 2026-08-28 | ¥216.00 | 0.00% | ¥216.00 | ¥218.00 | ¥215.00 | 12.20K |
| 2026-08-27 | ¥216.00 | -0.46% | ¥216.00 | ¥217.00 | ¥216.00 | 4.70K |
| 2026-08-26 | ¥217.00 | -0.46% | ¥217.00 | ¥219.00 | ¥216.00 | 11.70K |
| 2026-08-25 | ¥218.00 | 0.00% | ¥217.00 | ¥218.00 | ¥216.00 | 3.70K |
| 2026-08-24 | ¥218.00 | 0.00% | ¥218.00 | ¥219.00 | ¥216.00 | 10.70K |
| 2026-08-21 | ¥218.00 | -0.91% | ¥218.00 | ¥219.00 | ¥217.00 | 8.90K |
| 2026-08-20 | ¥220.00 | +1.38% | ¥219.00 | ¥220.00 | ¥216.00 | 6.40K |
| 2026-08-19 | ¥217.00 | -0.46% | ¥219.00 | ¥219.00 | ¥217.00 | 600 |
| 2026-08-18 | ¥218.00 | -0.91% | ¥220.00 | ¥220.00 | ¥218.00 | 2.50K |
| 2026-08-17 | ¥220.00 | +0.92% | ¥218.00 | ¥220.00 | ¥216.00 | 7.90K |
| 2026-08-14 | ¥218.00 | +0.93% | ¥218.00 | ¥218.00 | ¥216.00 | 2.80K |
| 2026-08-13 | ¥216.00 | -0.92% | ¥219.00 | ¥219.00 | ¥215.00 | 10.80K |
| 2026-08-12 | ¥218.00 | -0.46% | ¥218.00 | ¥219.00 | ¥218.00 | 3.20K |
| 2026-08-10 | ¥219.00 | 0.00% | ¥220.00 | ¥220.00 | ¥216.00 | 11.50K |
| 2026-08-07 | ¥219.00 | 0.00% | ¥218.00 | ¥221.00 | ¥217.00 | 3.10K |
| 2026-08-06 | ¥219.00 | -0.45% | ¥218.00 | ¥219.00 | ¥218.00 | 2.50K |
| 2026-08-05 | ¥220.00 | 0.00% | ¥218.00 | ¥220.00 | ¥218.00 | 4.40K |
| 2026-08-04 | ¥220.00 | +0.92% | ¥217.00 | ¥220.00 | ¥217.00 | 1.80K |
| 2026-08-03 | ¥218.00 | -1.36% | ¥223.00 | ¥223.00 | ¥216.00 | 14.00K |
| 2026-07-31 | ¥221.00 | +0.91% | ¥220.00 | ¥221.00 | ¥219.00 | 6.90K |
| 2026-07-30 | ¥219.00 | +0.92% | ¥217.00 | ¥219.00 | ¥217.00 | 4.80K |
| 2026-07-29 | ¥217.00 | -0.46% | ¥219.00 | ¥220.00 | ¥216.00 | 5.20K |
| 2026-07-28 | ¥218.00 | -0.91% | ¥220.00 | ¥220.00 | ¥218.00 | 1.20K |
| 2026-07-27 | ¥220.00 | +1.38% | ¥217.00 | ¥220.00 | ¥217.00 | 2.80K |
| 2026-07-24 | ¥217.00 | -0.46% | ¥220.00 | ¥220.00 | ¥216.00 | 3.10K |
| 2026-07-23 | ¥218.00 | -0.91% | ¥220.00 | ¥220.00 | ¥218.00 | 4.20K |
| 2026-07-22 | ¥220.00 | +0.46% | ¥219.00 | ¥220.00 | ¥219.00 | 2.20K |
| 2026-07-21 | ¥219.00 | -0.90% | ¥218.00 | ¥221.00 | ¥217.00 | 7.70K |
| 2026-07-17 | ¥221.00 | +1.38% | ¥218.00 | ¥221.00 | ¥217.00 | 7.20K |
| 2026-07-16 | ¥218.00 | 0.00% | ¥222.00 | ¥222.00 | ¥218.00 | 5.40K |
| 2026-07-15 | ¥218.00 | -0.46% | ¥219.00 | ¥219.00 | ¥217.00 | 6.70K |
| 2026-07-14 | ¥219.00 | 0.00% | ¥221.00 | ¥221.00 | ¥217.00 | 8.30K |
| 2026-07-13 | ¥219.00 | -7.59% | ¥219.00 | ¥223.00 | ¥215.00 | 73.30K |
| 2026-07-10 | ¥237.00 | +2.16% | ¥232.00 | ¥237.00 | ¥231.00 | 44.20K |
| 2026-07-09 | ¥232.00 | +2.20% | ¥227.00 | ¥232.00 | ¥226.00 | 4.70K |
| 2026-07-08 | ¥227.00 | -1.30% | ¥226.00 | ¥229.00 | ¥226.00 | 2.40K |
| 2026-07-07 | ¥230.00 | -0.86% | ¥229.00 | ¥231.00 | ¥225.00 | 9.20K |
| 2026-07-06 | ¥232.00 | +0.43% | ¥231.00 | ¥232.00 | ¥226.00 | 9.30K |
| 2026-07-03 | ¥231.00 | +1.76% | ¥227.00 | ¥234.00 | ¥225.00 | 16.00K |
| 2026-07-02 | ¥227.00 | +0.89% | ¥224.00 | ¥227.00 | ¥223.00 | 7.00K |
| 2026-07-01 | ¥225.00 | +0.45% | ¥223.00 | ¥225.00 | ¥221.00 | 3.70K |
| 2026-06-30 | ¥224.00 | +0.45% | ¥223.00 | ¥224.00 | ¥222.00 | 2.70K |
| 2026-06-29 | ¥223.00 | +1.36% | ¥220.00 | ¥223.00 | ¥220.00 | 7.40K |
| 2026-06-26 | ¥220.00 | +1.85% | ¥217.00 | ¥220.00 | ¥217.00 | 4.80K |
| 2026-06-25 | ¥216.00 | +0.47% | ¥216.00 | ¥218.00 | ¥216.00 | 2.00K |
| 2026-06-24 | ¥215.00 | -0.46% | ¥217.00 | ¥218.00 | ¥215.00 | 2.80K |
| 2026-06-23 | ¥216.00 | -0.92% | ¥218.00 | ¥218.00 | ¥215.00 | 6.60K |
| 2026-06-22 | ¥218.00 | 0.00% | ¥218.00 | ¥220.00 | ¥218.00 | 2.90K |
| 2026-06-19 | ¥218.00 | -0.46% | ¥221.00 | ¥221.00 | ¥217.00 | 7.30K |
| 2026-06-18 | ¥219.00 | -0.45% | ¥220.00 | ¥220.00 | ¥219.00 | 1.20K |
| 2026-06-17 | ¥220.00 | -0.45% | ¥219.00 | ¥220.00 | ¥219.00 | 6.30K |
| 2026-06-16 | ¥221.00 | +0.45% | ¥220.00 | ¥221.00 | ¥219.00 | 2.90K |
| 2026-06-15 | ¥220.00 | +0.46% | ¥220.00 | ¥220.00 | ¥213.00 | 10.70K |
| 2026-06-12 | ¥219.00 | 0.00% | ¥219.00 | ¥219.00 | ¥219.00 | 400 |
| 2026-06-11 | ¥219.00 | -0.45% | ¥220.00 | ¥220.00 | ¥218.00 | 4.00K |
| 2026-06-10 | ¥220.00 | +0.46% | ¥219.00 | ¥221.00 | ¥219.00 | 3.40K |
| 2026-06-09 | ¥219.00 | -0.90% | ¥221.00 | ¥221.00 | ¥219.00 | 800 |
| 2026-06-08 | ¥221.00 | 0.00% | ¥221.00 | ¥221.00 | ¥218.00 | 6.50K |
| 2026-06-05 | ¥221.00 | +0.45% | ¥220.00 | ¥221.00 | ¥218.00 | 4.70K |
| 2026-06-04 | ¥220.00 | +0.46% | ¥216.00 | ¥220.00 | ¥216.00 | 5.20K |
| 2026-06-03 | ¥219.00 | +0.46% | ¥220.00 | ¥221.00 | ¥219.00 | 12.50K |
| 2026-06-02 | ¥218.00 | -1.36% | ¥218.00 | ¥219.00 | ¥218.00 | 3.40K |
| 2026-06-01 | ¥221.00 | 0.00% | ¥223.00 | ¥223.00 | ¥216.00 | 13.30K |
| 2026-05-29 | ¥221.00 | 0.00% | ¥221.00 | ¥223.00 | ¥220.00 | 3.30K |
| 2026-05-28 | ¥221.00 | -0.45% | ¥222.00 | ¥223.00 | ¥221.00 | 11.70K |
| 2026-05-27 | ¥222.00 | -0.89% | ¥224.00 | ¥224.00 | ¥221.00 | 5.50K |
| 2026-05-26 | ¥224.00 | 0.00% | ¥224.00 | ¥224.00 | ¥222.00 | 2.60K |
| 2026-05-25 | ¥224.00 | 0.00% | ¥224.00 | ¥225.00 | ¥222.00 | 5.70K |