Ateam Holdings Co.,Ltd. 3662
TSE · Japan · Technology Services
¥952.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥952.00 | 0.00% | ¥950.00 | ¥957.00 | ¥946.00 | 38.50K |
| 2026-09-30 | ¥952.00 | +0.95% | ¥944.00 | ¥955.00 | ¥939.00 | 64.50K |
| 2026-09-29 | ¥943.00 | +0.32% | ¥940.00 | ¥947.00 | ¥931.00 | 66.50K |
| 2026-09-28 | ¥940.00 | +0.64% | ¥934.00 | ¥940.00 | ¥930.00 | 94.70K |
| 2026-09-25 | ¥934.00 | +0.43% | ¥931.00 | ¥938.00 | ¥928.00 | 61.50K |
| 2026-09-24 | ¥930.00 | -0.75% | ¥937.00 | ¥941.00 | ¥930.00 | 88.90K |
| 2026-09-18 | ¥937.00 | -0.95% | ¥945.00 | ¥946.00 | ¥936.00 | 67.90K |
| 2026-09-17 | ¥946.00 | +0.64% | ¥939.00 | ¥947.00 | ¥936.00 | 52.40K |
| 2026-09-16 | ¥940.00 | -0.95% | ¥951.00 | ¥951.00 | ¥938.00 | 51.70K |
| 2026-09-15 | ¥949.00 | +0.21% | ¥942.00 | ¥952.00 | ¥942.00 | 56.70K |
| 2026-09-14 | ¥947.00 | +2.71% | ¥925.00 | ¥947.00 | ¥924.00 | 59.40K |
| 2026-09-11 | ¥922.00 | -0.11% | ¥920.00 | ¥928.00 | ¥913.00 | 56.90K |
| 2026-09-10 | ¥923.00 | -0.65% | ¥927.00 | ¥929.00 | ¥920.00 | 43.80K |
| 2026-09-09 | ¥929.00 | -0.85% | ¥928.00 | ¥938.00 | ¥926.00 | 68.60K |
| 2026-09-08 | ¥937.00 | +1.30% | ¥921.00 | ¥947.00 | ¥919.00 | 108.80K |
| 2026-09-07 | ¥925.00 | -4.54% | ¥924.00 | ¥937.00 | ¥919.00 | 221.80K |
| 2026-09-04 | ¥969.00 | +0.41% | ¥970.00 | ¥982.00 | ¥959.00 | 197.10K |
| 2026-09-03 | ¥965.00 | -1.03% | ¥978.00 | ¥983.00 | ¥965.00 | 90.30K |
| 2026-09-02 | ¥975.00 | -1.42% | ¥983.00 | ¥983.00 | ¥971.00 | 79.60K |
| 2026-09-01 | ¥989.00 | -0.50% | ¥986.00 | ¥994.00 | ¥982.00 | 50.30K |
| 2026-08-31 | ¥994.00 | +1.95% | ¥970.00 | ¥998.00 | ¥966.00 | 97.60K |
| 2026-08-28 | ¥975.00 | +1.67% | ¥956.00 | ¥978.00 | ¥955.00 | 68.50K |
| 2026-08-27 | ¥959.00 | -1.44% | ¥970.00 | ¥974.00 | ¥957.00 | 71.20K |
| 2026-08-26 | ¥973.00 | +0.72% | ¥972.00 | ¥979.00 | ¥967.00 | 53.30K |
| 2026-08-25 | ¥966.00 | -1.63% | ¥981.00 | ¥986.00 | ¥966.00 | 67.00K |
| 2026-08-24 | ¥982.00 | -0.71% | ¥989.00 | ¥998.00 | ¥979.00 | 90.10K |
| 2026-08-21 | ¥989.00 | 0.00% | ¥988.00 | ¥995.00 | ¥983.00 | 53.40K |
| 2026-08-20 | ¥989.00 | +0.61% | ¥984.00 | ¥991.00 | ¥967.00 | 73.10K |
| 2026-08-19 | ¥983.00 | +0.92% | ¥974.00 | ¥989.00 | ¥963.00 | 93.80K |
| 2026-08-18 | ¥974.00 | -0.71% | ¥984.00 | ¥987.00 | ¥965.00 | 101.50K |
| 2026-08-17 | ¥981.00 | +1.45% | ¥962.00 | ¥981.00 | ¥960.00 | 132.40K |
| 2026-08-14 | ¥967.00 | +3.09% | ¥942.00 | ¥967.00 | ¥938.00 | 126.40K |
| 2026-08-13 | ¥938.00 | +1.19% | ¥925.00 | ¥940.00 | ¥920.00 | 79.30K |
| 2026-08-12 | ¥927.00 | +1.87% | ¥914.00 | ¥931.00 | ¥911.00 | 140.00K |
| 2026-08-10 | ¥910.00 | +2.59% | ¥893.00 | ¥915.00 | ¥890.00 | 189.70K |
| 2026-08-07 | ¥887.00 | -1.22% | ¥904.00 | ¥910.00 | ¥887.00 | 206.70K |
| 2026-08-06 | ¥898.00 | -0.22% | ¥900.00 | ¥907.00 | ¥895.00 | 131.90K |
| 2026-08-05 | ¥900.00 | -0.88% | ¥910.00 | ¥915.00 | ¥898.00 | 147.50K |
| 2026-08-04 | ¥908.00 | +0.89% | ¥901.00 | ¥908.00 | ¥889.00 | 185.60K |
| 2026-08-03 | ¥900.00 | -1.10% | ¥920.00 | ¥920.00 | ¥892.00 | 293.40K |
| 2026-07-31 | ¥910.00 | -2.36% | ¥920.00 | ¥925.00 | ¥895.00 | 465.30K |
| 2026-07-30 | ¥932.00 | -6.52% | ¥929.00 | ¥945.00 | ¥919.00 | 548.30K |
| 2026-07-29 | ¥997.00 | 0.00% | ¥998.00 | ¥1,003.00 | ¥995.00 | 369.70K |
| 2026-07-28 | ¥997.00 | -0.30% | ¥1,000.00 | ¥1,001.00 | ¥997.00 | 243.50K |
| 2026-07-27 | ¥1,000.00 | 0.00% | ¥1,002.00 | ¥1,007.00 | ¥1,000.00 | 224.00K |
| 2026-07-24 | ¥1,000.00 | -0.89% | ¥1,002.00 | ¥1,007.00 | ¥999.00 | 120.60K |
| 2026-07-23 | ¥1,009.00 | -0.69% | ¥1,013.00 | ¥1,016.00 | ¥1,009.00 | 90.50K |
| 2026-07-22 | ¥1,016.00 | -0.68% | ¥1,021.00 | ¥1,024.00 | ¥1,016.00 | 100.50K |
| 2026-07-21 | ¥1,023.00 | +0.20% | ¥1,029.00 | ¥1,029.00 | ¥1,021.00 | 81.30K |
| 2026-07-17 | ¥1,021.00 | -0.58% | ¥1,027.00 | ¥1,033.00 | ¥1,018.00 | 91.90K |
| 2026-07-16 | ¥1,027.00 | -0.58% | ¥1,033.00 | ¥1,041.00 | ¥1,027.00 | 77.90K |
| 2026-07-15 | ¥1,033.00 | -0.48% | ¥1,042.00 | ¥1,043.00 | ¥1,033.00 | 71.10K |
| 2026-07-14 | ¥1,038.00 | +0.68% | ¥1,030.00 | ¥1,040.00 | ¥1,030.00 | 65.20K |
| 2026-07-13 | ¥1,031.00 | +0.10% | ¥1,036.00 | ¥1,041.00 | ¥1,030.00 | 82.80K |
| 2026-07-10 | ¥1,030.00 | -0.87% | ¥1,039.00 | ¥1,042.00 | ¥1,030.00 | 85.60K |
| 2026-07-09 | ¥1,039.00 | -0.38% | ¥1,044.00 | ¥1,050.00 | ¥1,039.00 | 68.00K |
| 2026-07-08 | ¥1,043.00 | -0.10% | ¥1,044.00 | ¥1,057.00 | ¥1,039.00 | 123.00K |
| 2026-07-07 | ¥1,044.00 | +0.58% | ¥1,042.00 | ¥1,053.00 | ¥1,038.00 | 109.80K |
| 2026-07-06 | ¥1,038.00 | +1.76% | ¥1,022.00 | ¥1,039.00 | ¥1,022.00 | 92.70K |
| 2026-07-03 | ¥1,020.00 | +0.10% | ¥1,024.00 | ¥1,027.00 | ¥1,016.00 | 91.90K |
| 2026-07-02 | ¥1,019.00 | +0.89% | ¥1,020.00 | ¥1,022.00 | ¥1,015.00 | 74.00K |
| 2026-07-01 | ¥1,010.00 | -0.10% | ¥1,017.00 | ¥1,020.00 | ¥1,010.00 | 76.00K |
| 2026-06-30 | ¥1,011.00 | +1.30% | ¥1,001.00 | ¥1,018.00 | ¥1,000.00 | 145.60K |
| 2026-06-29 | ¥998.00 | +3.96% | ¥972.00 | ¥1,007.00 | ¥969.00 | 197.70K |
| 2026-06-26 | ¥960.00 | +1.27% | ¥951.00 | ¥960.00 | ¥945.00 | 94.80K |
| 2026-06-25 | ¥948.00 | +0.53% | ¥946.00 | ¥950.00 | ¥940.00 | 41.40K |
| 2026-06-24 | ¥943.00 | +1.07% | ¥937.00 | ¥948.00 | ¥934.00 | 59.10K |
| 2026-06-23 | ¥933.00 | +0.76% | ¥929.00 | ¥937.00 | ¥925.00 | 45.70K |
| 2026-06-22 | ¥926.00 | +0.22% | ¥927.00 | ¥932.00 | ¥924.00 | 56.80K |
| 2026-06-19 | ¥924.00 | -0.65% | ¥931.00 | ¥936.00 | ¥924.00 | 55.80K |
| 2026-06-18 | ¥930.00 | +0.11% | ¥939.00 | ¥940.00 | ¥925.00 | 52.90K |
| 2026-06-17 | ¥929.00 | +0.76% | ¥925.00 | ¥936.00 | ¥925.00 | 43.50K |
| 2026-06-16 | ¥922.00 | -0.65% | ¥930.00 | ¥932.00 | ¥920.00 | 48.60K |
| 2026-06-15 | ¥928.00 | +0.87% | ¥930.00 | ¥938.00 | ¥928.00 | 81.60K |
| 2026-06-12 | ¥920.00 | +1.10% | ¥916.00 | ¥920.00 | ¥910.00 | 41.60K |
| 2026-06-11 | ¥910.00 | -0.76% | ¥908.00 | ¥918.00 | ¥907.00 | 33.80K |
| 2026-06-10 | ¥917.00 | +0.55% | ¥911.00 | ¥919.00 | ¥906.00 | 49.40K |
| 2026-06-09 | ¥912.00 | +0.66% | ¥918.00 | ¥923.00 | ¥908.00 | 59.70K |
| 2026-06-08 | ¥906.00 | -2.05% | ¥895.00 | ¥914.00 | ¥885.00 | 174.10K |
| 2026-06-05 | ¥925.00 | 0.00% | ¥920.00 | ¥939.00 | ¥920.00 | 76.80K |
| 2026-06-04 | ¥925.00 | -1.28% | ¥936.00 | ¥940.00 | ¥925.00 | 48.20K |
| 2026-06-03 | ¥937.00 | -1.26% | ¥952.00 | ¥952.00 | ¥934.00 | 52.60K |
| 2026-06-02 | ¥949.00 | -0.94% | ¥943.00 | ¥959.00 | ¥933.00 | 79.00K |
| 2026-06-01 | ¥958.00 | +0.95% | ¥950.00 | ¥958.00 | ¥940.00 | 65.20K |
| 2026-05-29 | ¥949.00 | +0.53% | ¥949.00 | ¥960.00 | ¥947.00 | 57.10K |
| 2026-05-28 | ¥944.00 | +0.96% | ¥935.00 | ¥944.00 | ¥922.00 | 76.90K |
| 2026-05-27 | ¥935.00 | +0.21% | ¥927.00 | ¥940.00 | ¥924.00 | 64.80K |
| 2026-05-26 | ¥933.00 | -0.74% | ¥941.00 | ¥944.00 | ¥926.00 | 61.50K |
| 2026-05-25 | ¥940.00 | -2.19% | ¥961.00 | ¥962.00 | ¥931.00 | 89.10K |
| 2026-05-22 | ¥961.00 | 0.00% | ¥962.00 | ¥962.00 | ¥948.00 | 68.80K |