Atomix Co., Ltd. 4625
TSE · Japan · Process Industries
¥895.00+4.00 (+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 | ¥895.00 | +0.45% | ¥892.00 | ¥906.00 | ¥892.00 | 1.70K |
| 2026-10-01 | ¥891.00 | -2.09% | ¥902.00 | ¥915.00 | ¥891.00 | 9.30K |
| 2026-09-30 | ¥910.00 | -0.98% | ¥925.00 | ¥936.00 | ¥910.00 | 7.60K |
| 2026-09-29 | ¥919.00 | +4.31% | ¥886.00 | ¥919.00 | ¥875.00 | 23.00K |
| 2026-09-28 | ¥881.00 | +0.34% | ¥879.00 | ¥885.00 | ¥873.00 | 6.70K |
| 2026-09-25 | ¥878.00 | -1.46% | ¥890.00 | ¥890.00 | ¥875.00 | 8.40K |
| 2026-09-24 | ¥891.00 | +1.95% | ¥888.00 | ¥895.00 | ¥876.00 | 17.50K |
| 2026-09-18 | ¥874.00 | -1.80% | ¥881.00 | ¥886.00 | ¥865.00 | 8.80K |
| 2026-09-17 | ¥890.00 | +1.14% | ¥881.00 | ¥890.00 | ¥876.00 | 8.70K |
| 2026-09-16 | ¥880.00 | +1.50% | ¥882.00 | ¥892.00 | ¥874.00 | 13.00K |
| 2026-09-15 | ¥867.00 | -2.80% | ¥890.00 | ¥890.00 | ¥867.00 | 12.80K |
| 2026-09-14 | ¥892.00 | +3.60% | ¥876.00 | ¥898.00 | ¥861.00 | 22.40K |
| 2026-09-11 | ¥861.00 | +0.82% | ¥866.00 | ¥874.00 | ¥840.00 | 24.30K |
| 2026-09-10 | ¥854.00 | +4.91% | ¥823.00 | ¥854.00 | ¥820.00 | 7.20K |
| 2026-09-09 | ¥814.00 | -1.93% | ¥829.00 | ¥830.00 | ¥810.00 | 8.00K |
| 2026-09-08 | ¥830.00 | -0.24% | ¥842.00 | ¥842.00 | ¥830.00 | 6.30K |
| 2026-09-07 | ¥832.00 | -2.12% | ¥856.00 | ¥856.00 | ¥832.00 | 5.80K |
| 2026-09-04 | ¥850.00 | -1.73% | ¥865.00 | ¥877.00 | ¥850.00 | 9.40K |
| 2026-09-03 | ¥865.00 | +1.17% | ¥857.00 | ¥880.00 | ¥857.00 | 19.10K |
| 2026-09-02 | ¥855.00 | +0.35% | ¥856.00 | ¥877.00 | ¥851.00 | 17.80K |
| 2026-09-01 | ¥852.00 | +4.16% | ¥820.00 | ¥852.00 | ¥820.00 | 24.00K |
| 2026-08-31 | ¥818.00 | +2.25% | ¥815.00 | ¥819.00 | ¥815.00 | 12.50K |
| 2026-08-28 | ¥800.00 | 0.00% | ¥800.00 | ¥807.00 | ¥800.00 | 3.90K |
| 2026-08-27 | ¥800.00 | +0.13% | ¥799.00 | ¥802.00 | ¥791.00 | 6.20K |
| 2026-08-26 | ¥799.00 | +0.38% | ¥794.00 | ¥799.00 | ¥794.00 | 3.80K |
| 2026-08-25 | ¥796.00 | +1.02% | ¥797.00 | ¥797.00 | ¥791.00 | 3.70K |
| 2026-08-24 | ¥788.00 | +0.77% | ¥786.00 | ¥797.00 | ¥786.00 | 3.80K |
| 2026-08-21 | ¥782.00 | -0.13% | ¥775.00 | ¥787.00 | ¥775.00 | 2.60K |
| 2026-08-20 | ¥783.00 | +0.64% | ¥779.00 | ¥784.00 | ¥779.00 | 2.00K |
| 2026-08-19 | ¥778.00 | -0.38% | ¥771.00 | ¥795.00 | ¥771.00 | 2.00K |
| 2026-08-18 | ¥781.00 | -2.25% | ¥785.00 | ¥798.00 | ¥772.00 | 10.60K |
| 2026-08-17 | ¥799.00 | -0.13% | ¥802.00 | ¥807.00 | ¥792.00 | 7.50K |
| 2026-08-14 | ¥800.00 | +1.78% | ¥795.00 | ¥800.00 | ¥794.00 | 9.90K |
| 2026-08-13 | ¥786.00 | -1.01% | ¥796.00 | ¥796.00 | ¥769.00 | 6.70K |
| 2026-08-12 | ¥794.00 | +0.38% | ¥791.00 | ¥794.00 | ¥778.00 | 6.10K |
| 2026-08-10 | ¥791.00 | +2.46% | ¥782.00 | ¥791.00 | ¥775.00 | 5.40K |
| 2026-08-07 | ¥772.00 | -3.02% | ¥791.00 | ¥803.00 | ¥766.00 | 22.80K |
| 2026-08-06 | ¥796.00 | +5.43% | ¥770.00 | ¥828.00 | ¥757.00 | 32.00K |
| 2026-08-05 | ¥755.00 | -0.66% | ¥761.00 | ¥761.00 | ¥748.00 | 1.30K |
| 2026-08-04 | ¥760.00 | 0.00% | ¥761.00 | ¥766.00 | ¥760.00 | 2.30K |
| 2026-08-03 | ¥760.00 | 0.00% | ¥753.00 | ¥763.00 | ¥751.00 | 3.10K |
| 2026-07-31 | ¥760.00 | +3.12% | ¥737.00 | ¥777.00 | ¥737.00 | 11.00K |
| 2026-07-30 | ¥737.00 | +0.68% | ¥722.00 | ¥737.00 | ¥721.00 | 2.50K |
| 2026-07-29 | ¥732.00 | -0.81% | ¥740.00 | ¥741.00 | ¥730.00 | 1.00K |
| 2026-07-28 | ¥738.00 | -1.20% | ¥745.00 | ¥745.00 | ¥730.00 | 1.30K |
| 2026-07-27 | ¥747.00 | +0.95% | ¥737.00 | ¥747.00 | ¥730.00 | 6.80K |
| 2026-07-24 | ¥740.00 | -0.80% | ¥743.00 | ¥744.00 | ¥740.00 | 1.30K |
| 2026-07-23 | ¥746.00 | +0.67% | ¥740.00 | ¥747.00 | ¥740.00 | 1.40K |
| 2026-07-22 | ¥741.00 | +0.82% | ¥730.00 | ¥741.00 | ¥730.00 | 1.80K |
| 2026-07-21 | ¥735.00 | +0.55% | ¥738.00 | ¥738.00 | ¥725.00 | 4.40K |
| 2026-07-17 | ¥731.00 | -3.18% | ¥755.00 | ¥755.00 | ¥731.00 | 4.60K |
| 2026-07-16 | ¥755.00 | +0.67% | ¥750.00 | ¥755.00 | ¥746.00 | 3.60K |
| 2026-07-15 | ¥750.00 | +0.40% | ¥750.00 | ¥750.00 | ¥740.00 | 3.00K |
| 2026-07-14 | ¥747.00 | -3.86% | ¥771.00 | ¥771.00 | ¥747.00 | 4.20K |
| 2026-07-13 | ¥777.00 | -2.51% | ¥782.00 | ¥782.00 | ¥773.00 | 24.50K |
| 2026-07-10 | ¥797.00 | +1.79% | ¥786.00 | ¥800.00 | ¥786.00 | 13.50K |
| 2026-07-09 | ¥783.00 | -0.25% | ¥785.00 | ¥793.00 | ¥779.00 | 7.80K |
| 2026-07-08 | ¥785.00 | +1.95% | ¥770.00 | ¥785.00 | ¥770.00 | 9.20K |
| 2026-07-07 | ¥770.00 | +1.32% | ¥769.00 | ¥773.00 | ¥764.00 | 4.80K |
| 2026-07-06 | ¥760.00 | +1.47% | ¥750.00 | ¥770.00 | ¥750.00 | 5.50K |
| 2026-07-03 | ¥749.00 | +1.63% | ¥734.00 | ¥749.00 | ¥726.00 | 4.70K |
| 2026-07-02 | ¥737.00 | -0.41% | ¥740.00 | ¥745.00 | ¥737.00 | 1.60K |
| 2026-07-01 | ¥740.00 | +1.09% | ¥739.00 | ¥740.00 | ¥739.00 | 4.80K |
| 2026-06-30 | ¥732.00 | +3.10% | ¥714.00 | ¥732.00 | ¥714.00 | 4.00K |
| 2026-06-29 | ¥710.00 | -1.66% | ¥725.00 | ¥725.00 | ¥702.00 | 3.70K |
| 2026-06-26 | ¥722.00 | -2.43% | ¥734.00 | ¥734.00 | ¥721.00 | 2.60K |
| 2026-06-25 | ¥740.00 | +2.78% | ¥733.00 | ¥740.00 | ¥722.00 | 6.30K |
| 2026-06-24 | ¥720.00 | -0.69% | ¥725.00 | ¥725.00 | ¥718.00 | 6.60K |
| 2026-06-23 | ¥725.00 | -0.14% | ¥726.00 | ¥732.00 | ¥725.00 | 2.10K |
| 2026-06-22 | ¥726.00 | -5.10% | ¥761.00 | ¥761.00 | ¥723.00 | 11.40K |
| 2026-06-19 | ¥765.00 | +6.69% | ¥747.00 | ¥778.00 | ¥722.00 | 50.00K |
| 2026-06-18 | ¥717.00 | +2.14% | ¥701.00 | ¥718.00 | ¥701.00 | 2.70K |
| 2026-06-17 | ¥702.00 | +0.14% | ¥698.00 | ¥703.00 | ¥698.00 | 900 |
| 2026-06-16 | ¥701.00 | -0.57% | ¥703.00 | ¥705.00 | ¥700.00 | 1.30K |
| 2026-06-15 | ¥705.00 | +1.73% | ¥701.00 | ¥719.00 | ¥700.00 | 3.70K |
| 2026-06-12 | ¥693.00 | -0.57% | ¥704.00 | ¥705.00 | ¥693.00 | 4.10K |
| 2026-06-11 | ¥697.00 | -0.85% | ¥705.00 | ¥705.00 | ¥695.00 | 7.00K |
| 2026-06-10 | ¥703.00 | +0.72% | ¥699.00 | ¥706.00 | ¥693.00 | 3.20K |
| 2026-06-09 | ¥698.00 | +0.14% | ¥698.00 | ¥699.00 | ¥685.00 | 9.90K |
| 2026-06-08 | ¥697.00 | -1.55% | ¥711.00 | ¥711.00 | ¥685.00 | 11.00K |
| 2026-06-05 | ¥708.00 | +1.00% | ¥701.00 | ¥712.00 | ¥700.00 | 5.00K |
| 2026-06-04 | ¥701.00 | -1.54% | ¥703.00 | ¥711.00 | ¥700.00 | 9.80K |
| 2026-06-03 | ¥712.00 | +0.28% | ¥710.00 | ¥720.00 | ¥706.00 | 4.10K |
| 2026-06-02 | ¥710.00 | -1.39% | ¥716.00 | ¥719.00 | ¥710.00 | 6.50K |
| 2026-06-01 | ¥720.00 | -0.28% | ¥731.00 | ¥731.00 | ¥714.00 | 9.70K |
| 2026-05-29 | ¥722.00 | 0.00% | ¥722.00 | ¥732.00 | ¥722.00 | 1.70K |
| 2026-05-28 | ¥722.00 | -1.37% | ¥725.00 | ¥729.00 | ¥722.00 | 5.00K |
| 2026-05-27 | ¥732.00 | +1.10% | ¥727.00 | ¥760.00 | ¥727.00 | 4.80K |
| 2026-05-26 | ¥724.00 | 0.00% | ¥721.00 | ¥736.00 | ¥719.00 | 6.20K |
| 2026-05-25 | ¥724.00 | 0.00% | ¥726.00 | ¥730.00 | ¥721.00 | 5.00K |