Atect Corporation 4241
TSE · Japan · Electronic Technology
¥722.00-11.00 (-1.50%)
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 | ¥722.00 | -1.50% | ¥728.00 | ¥732.00 | ¥721.00 | 7.80K |
| 2026-09-30 | ¥733.00 | +0.27% | ¥742.00 | ¥742.00 | ¥726.00 | 8.50K |
| 2026-09-29 | ¥731.00 | -0.95% | ¥738.00 | ¥744.00 | ¥721.00 | 12.30K |
| 2026-09-28 | ¥738.00 | -2.38% | ¥755.00 | ¥755.00 | ¥738.00 | 80.00K |
| 2026-09-25 | ¥756.00 | +4.13% | ¥725.00 | ¥758.00 | ¥719.00 | 35.10K |
| 2026-09-24 | ¥726.00 | +4.01% | ¥750.00 | ¥750.00 | ¥721.00 | 81.00K |
| 2026-09-18 | ¥698.00 | +4.33% | ¥670.00 | ¥698.00 | ¥665.00 | 14.10K |
| 2026-09-17 | ¥669.00 | +0.90% | ¥657.00 | ¥669.00 | ¥657.00 | 11.10K |
| 2026-09-16 | ¥663.00 | +2.00% | ¥652.00 | ¥665.00 | ¥652.00 | 5.60K |
| 2026-09-15 | ¥650.00 | +0.46% | ¥644.00 | ¥659.00 | ¥644.00 | 3.10K |
| 2026-09-14 | ¥647.00 | +0.31% | ¥650.00 | ¥660.00 | ¥642.00 | 6.50K |
| 2026-09-11 | ¥645.00 | -1.53% | ¥643.00 | ¥670.00 | ¥643.00 | 14.30K |
| 2026-09-10 | ¥655.00 | -2.53% | ¥670.00 | ¥671.00 | ¥649.00 | 25.30K |
| 2026-09-09 | ¥672.00 | +1.82% | ¥663.00 | ¥675.00 | ¥661.00 | 13.30K |
| 2026-09-08 | ¥660.00 | -1.49% | ¥670.00 | ¥670.00 | ¥652.00 | 5.30K |
| 2026-09-07 | ¥670.00 | +2.76% | ¥651.00 | ¥670.00 | ¥650.00 | 10.20K |
| 2026-09-04 | ¥652.00 | -2.25% | ¥662.00 | ¥667.00 | ¥652.00 | 13.60K |
| 2026-09-03 | ¥667.00 | +2.14% | ¥663.00 | ¥668.00 | ¥650.00 | 9.50K |
| 2026-09-02 | ¥653.00 | -1.95% | ¥663.00 | ¥667.00 | ¥650.00 | 12.30K |
| 2026-09-01 | ¥666.00 | -0.30% | ¥668.00 | ¥672.00 | ¥666.00 | 8.50K |
| 2026-08-31 | ¥668.00 | +0.91% | ¥660.00 | ¥670.00 | ¥660.00 | 7.90K |
| 2026-08-28 | ¥662.00 | -1.05% | ¥669.00 | ¥671.00 | ¥662.00 | 12.70K |
| 2026-08-27 | ¥669.00 | +2.45% | ¥652.00 | ¥678.00 | ¥652.00 | 74.70K |
| 2026-08-26 | ¥653.00 | +0.15% | ¥643.00 | ¥654.00 | ¥643.00 | 8.00K |
| 2026-08-25 | ¥652.00 | -0.61% | ¥651.00 | ¥662.00 | ¥651.00 | 9.20K |
| 2026-08-24 | ¥656.00 | -0.76% | ¥663.00 | ¥663.00 | ¥656.00 | 3.50K |
| 2026-08-21 | ¥661.00 | -0.30% | ¥660.00 | ¥661.00 | ¥636.00 | 13.10K |
| 2026-08-20 | ¥663.00 | +0.30% | ¥653.00 | ¥669.00 | ¥653.00 | 6.10K |
| 2026-08-19 | ¥661.00 | -0.45% | ¥644.00 | ¥665.00 | ¥644.00 | 9.20K |
| 2026-08-18 | ¥664.00 | -1.19% | ¥677.00 | ¥677.00 | ¥662.00 | 9.60K |
| 2026-08-17 | ¥672.00 | -0.74% | ¥678.00 | ¥678.00 | ¥663.00 | 9.20K |
| 2026-08-14 | ¥677.00 | +1.65% | ¥676.00 | ¥677.00 | ¥669.00 | 26.10K |
| 2026-08-13 | ¥666.00 | +0.15% | ¥667.00 | ¥673.00 | ¥660.00 | 20.20K |
| 2026-08-12 | ¥665.00 | +1.53% | ¥656.00 | ¥666.00 | ¥655.00 | 18.40K |
| 2026-08-10 | ¥655.00 | +0.77% | ¥667.00 | ¥667.00 | ¥641.00 | 22.50K |
| 2026-08-07 | ¥650.00 | +2.69% | ¥643.00 | ¥667.00 | ¥632.00 | 14.50K |
| 2026-08-06 | ¥633.00 | +0.48% | ¥630.00 | ¥637.00 | ¥629.00 | 5.30K |
| 2026-08-05 | ¥630.00 | +1.12% | ¥640.00 | ¥640.00 | ¥628.00 | 6.80K |
| 2026-08-04 | ¥623.00 | +0.65% | ¥620.00 | ¥638.00 | ¥620.00 | 3.00K |
| 2026-08-03 | ¥619.00 | -2.67% | ¥626.00 | ¥636.00 | ¥619.00 | 5.30K |
| 2026-07-31 | ¥636.00 | +4.43% | ¥619.00 | ¥637.00 | ¥610.00 | 9.40K |
| 2026-07-30 | ¥609.00 | +1.50% | ¥590.00 | ¥613.00 | ¥590.00 | 9.50K |
| 2026-07-29 | ¥600.00 | -4.76% | ¥625.00 | ¥626.00 | ¥600.00 | 16.80K |
| 2026-07-28 | ¥630.00 | -0.79% | ¥626.00 | ¥633.00 | ¥626.00 | 6.10K |
| 2026-07-27 | ¥635.00 | -0.16% | ¥630.00 | ¥640.00 | ¥627.00 | 7.50K |
| 2026-07-24 | ¥636.00 | +0.79% | ¥630.00 | ¥637.00 | ¥626.00 | 3.90K |
| 2026-07-23 | ¥631.00 | -1.71% | ¥641.00 | ¥647.00 | ¥631.00 | 9.00K |
| 2026-07-22 | ¥642.00 | +1.10% | ¥645.00 | ¥649.00 | ¥638.00 | 9.50K |
| 2026-07-21 | ¥635.00 | -0.16% | ¥638.00 | ¥642.00 | ¥631.00 | 5.10K |
| 2026-07-17 | ¥636.00 | -4.50% | ¥646.00 | ¥652.00 | ¥621.00 | 32.20K |
| 2026-07-16 | ¥666.00 | -0.45% | ¥669.00 | ¥671.00 | ¥664.00 | 5.00K |
| 2026-07-15 | ¥669.00 | +3.88% | ¥650.00 | ¥670.00 | ¥648.00 | 12.40K |
| 2026-07-14 | ¥644.00 | +0.31% | ¥643.00 | ¥660.00 | ¥638.00 | 17.60K |
| 2026-07-13 | ¥642.00 | +0.78% | ¥637.00 | ¥647.00 | ¥637.00 | 12.40K |
| 2026-07-10 | ¥637.00 | -0.16% | ¥643.00 | ¥647.00 | ¥635.00 | 7.10K |
| 2026-07-09 | ¥638.00 | -0.31% | ¥640.00 | ¥643.00 | ¥635.00 | 5.30K |
| 2026-07-08 | ¥640.00 | -0.47% | ¥640.00 | ¥645.00 | ¥637.00 | 8.00K |
| 2026-07-07 | ¥643.00 | +0.31% | ¥649.00 | ¥649.00 | ¥641.00 | 6.50K |
| 2026-07-06 | ¥641.00 | -1.23% | ¥654.00 | ¥654.00 | ¥641.00 | 10.80K |
| 2026-07-03 | ¥649.00 | +2.69% | ¥638.00 | ¥650.00 | ¥633.00 | 10.20K |
| 2026-07-02 | ¥632.00 | -0.16% | ¥630.00 | ¥641.00 | ¥625.00 | 11.60K |
| 2026-07-01 | ¥633.00 | -0.94% | ¥649.00 | ¥649.00 | ¥633.00 | 8.00K |
| 2026-06-30 | ¥639.00 | +0.95% | ¥643.00 | ¥643.00 | ¥631.00 | 7.60K |
| 2026-06-29 | ¥633.00 | -4.67% | ¥664.00 | ¥664.00 | ¥632.00 | 20.60K |
| 2026-06-26 | ¥664.00 | +0.61% | ¥655.00 | ¥664.00 | ¥641.00 | 24.30K |
| 2026-06-25 | ¥660.00 | +5.94% | ¥645.00 | ¥700.00 | ¥634.00 | 84.20K |
| 2026-06-24 | ¥623.00 | -1.74% | ¥632.00 | ¥632.00 | ¥613.00 | 17.40K |
| 2026-06-23 | ¥634.00 | +0.32% | ¥650.00 | ¥650.00 | ¥633.00 | 32.60K |
| 2026-06-22 | ¥632.00 | +4.81% | ¥612.00 | ¥639.00 | ¥612.00 | 22.60K |
| 2026-06-19 | ¥603.00 | -1.15% | ¥612.00 | ¥620.00 | ¥599.00 | 22.20K |
| 2026-06-18 | ¥610.00 | -0.97% | ¥611.00 | ¥620.00 | ¥606.00 | 17.00K |
| 2026-06-17 | ¥616.00 | +0.82% | ¥621.00 | ¥629.00 | ¥613.00 | 9.80K |
| 2026-06-16 | ¥611.00 | +1.83% | ¥603.00 | ¥615.00 | ¥600.00 | 12.20K |
| 2026-06-15 | ¥600.00 | +2.21% | ¥597.00 | ¥608.00 | ¥597.00 | 13.60K |
| 2026-06-12 | ¥587.00 | -0.51% | ¥602.00 | ¥610.00 | ¥587.00 | 15.90K |
| 2026-06-11 | ¥590.00 | -2.32% | ¥584.00 | ¥593.00 | ¥575.00 | 25.20K |
| 2026-06-10 | ¥604.00 | -3.36% | ¥618.00 | ¥618.00 | ¥597.00 | 43.20K |
| 2026-06-09 | ¥625.00 | -1.88% | ¥637.00 | ¥649.00 | ¥621.00 | 25.50K |
| 2026-06-08 | ¥637.00 | -6.19% | ¥658.00 | ¥659.00 | ¥629.00 | 74.60K |
| 2026-06-05 | ¥679.00 | -0.15% | ¥674.00 | ¥690.00 | ¥674.00 | 17.30K |
| 2026-06-04 | ¥680.00 | -2.58% | ¥689.00 | ¥689.00 | ¥675.00 | 22.50K |
| 2026-06-03 | ¥698.00 | +2.80% | ¥688.00 | ¥701.00 | ¥672.00 | 34.00K |
| 2026-06-02 | ¥679.00 | -3.28% | ¥700.00 | ¥700.00 | ¥670.00 | 46.10K |
| 2026-06-01 | ¥702.00 | +0.43% | ¥716.00 | ¥716.00 | ¥690.00 | 49.60K |
| 2026-05-29 | ¥699.00 | +2.79% | ¥686.00 | ¥713.00 | ¥683.00 | 46.40K |
| 2026-05-28 | ¥680.00 | -1.31% | ¥696.00 | ¥696.00 | ¥671.00 | 33.10K |
| 2026-05-27 | ¥689.00 | +2.53% | ¥675.00 | ¥706.00 | ¥670.00 | 57.60K |
| 2026-05-26 | ¥672.00 | +0.75% | ¥670.00 | ¥674.00 | ¥652.00 | 30.40K |
| 2026-05-25 | ¥667.00 | +1.06% | ¥669.00 | ¥684.00 | ¥657.00 | 50.50K |
| 2026-05-22 | ¥660.00 | +3.77% | ¥635.00 | ¥667.00 | ¥631.00 | 37.10K |