ATOM Corporation 7412
TSE · Japan · Consumer Services
¥316.00-1.00 (-0.32%)
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 | ¥317.00 | -5.09% | ¥333.00 | ¥333.00 | ¥317.00 | 1.32M |
| 2026-09-30 | ¥334.00 | 0.00% | ¥334.00 | ¥336.00 | ¥334.00 | 393.00K |
| 2026-09-29 | ¥334.00 | -3.19% | ¥340.00 | ¥341.00 | ¥332.00 | 839.00K |
| 2026-09-28 | ¥345.00 | 0.00% | ¥347.00 | ¥348.00 | ¥343.00 | 773.60K |
| 2026-09-25 | ¥345.00 | -0.86% | ¥347.00 | ¥348.00 | ¥344.00 | 622.10K |
| 2026-09-24 | ¥348.00 | 0.00% | ¥348.00 | ¥353.00 | ¥348.00 | 624.70K |
| 2026-09-18 | ¥348.00 | -0.85% | ¥351.00 | ¥354.00 | ¥345.00 | 1.21M |
| 2026-09-17 | ¥351.00 | -2.50% | ¥361.00 | ¥363.00 | ¥351.00 | 1.11M |
| 2026-09-16 | ¥360.00 | -0.28% | ¥361.00 | ¥364.00 | ¥360.00 | 362.00K |
| 2026-09-15 | ¥361.00 | 0.00% | ¥362.00 | ¥364.00 | ¥360.00 | 312.90K |
| 2026-09-14 | ¥361.00 | -0.28% | ¥362.00 | ¥367.00 | ¥361.00 | 362.30K |
| 2026-09-11 | ¥362.00 | -1.90% | ¥369.00 | ¥369.00 | ¥361.00 | 506.40K |
| 2026-09-10 | ¥369.00 | -0.81% | ¥372.00 | ¥373.00 | ¥369.00 | 329.50K |
| 2026-09-09 | ¥372.00 | -1.33% | ¥378.00 | ¥378.00 | ¥372.00 | 385.10K |
| 2026-09-08 | ¥377.00 | -1.05% | ¥381.00 | ¥383.00 | ¥377.00 | 372.10K |
| 2026-09-07 | ¥381.00 | -2.31% | ¥390.00 | ¥391.00 | ¥381.00 | 548.80K |
| 2026-09-04 | ¥390.00 | 0.00% | ¥389.00 | ¥394.00 | ¥388.00 | 359.90K |
| 2026-09-03 | ¥390.00 | +0.78% | ¥386.00 | ¥394.00 | ¥384.00 | 433.20K |
| 2026-09-02 | ¥387.00 | +0.26% | ¥384.00 | ¥388.00 | ¥379.00 | 433.90K |
| 2026-09-01 | ¥386.00 | -0.26% | ¥387.00 | ¥390.00 | ¥381.00 | 334.40K |
| 2026-08-31 | ¥387.00 | +1.31% | ¥385.00 | ¥392.00 | ¥382.00 | 3.30M |
| 2026-08-28 | ¥382.00 | +2.69% | ¥372.00 | ¥386.00 | ¥372.00 | 516.60K |
| 2026-08-27 | ¥372.00 | -1.06% | ¥376.00 | ¥380.00 | ¥370.00 | 410.60K |
| 2026-08-26 | ¥376.00 | -1.83% | ¥382.00 | ¥385.00 | ¥374.00 | 510.80K |
| 2026-08-25 | ¥383.00 | +1.86% | ¥377.00 | ¥395.00 | ¥376.00 | 984.70K |
| 2026-08-24 | ¥376.00 | +1.62% | ¥371.00 | ¥379.00 | ¥367.00 | 830.90K |
| 2026-08-21 | ¥370.00 | +2.21% | ¥362.00 | ¥374.00 | ¥362.00 | 838.00K |
| 2026-08-20 | ¥362.00 | +1.40% | ¥358.00 | ¥366.00 | ¥358.00 | 562.50K |
| 2026-08-19 | ¥357.00 | -0.83% | ¥361.00 | ¥364.00 | ¥356.00 | 939.50K |
| 2026-08-18 | ¥360.00 | -1.64% | ¥366.00 | ¥370.00 | ¥360.00 | 865.90K |
| 2026-08-17 | ¥366.00 | -2.14% | ¥375.00 | ¥375.00 | ¥365.00 | 439.60K |
| 2026-08-14 | ¥374.00 | +1.91% | ¥369.00 | ¥379.00 | ¥368.00 | 551.00K |
| 2026-08-13 | ¥367.00 | -0.81% | ¥370.00 | ¥371.00 | ¥360.00 | 828.60K |
| 2026-08-12 | ¥370.00 | +0.27% | ¥369.00 | ¥377.00 | ¥368.00 | 679.20K |
| 2026-08-10 | ¥369.00 | +0.82% | ¥366.00 | ¥369.00 | ¥363.00 | 628.90K |
| 2026-08-07 | ¥366.00 | -1.08% | ¥370.00 | ¥370.00 | ¥365.00 | 396.70K |
| 2026-08-06 | ¥370.00 | -0.54% | ¥372.00 | ¥376.00 | ¥364.00 | 622.60K |
| 2026-08-05 | ¥372.00 | -1.59% | ¥379.00 | ¥380.00 | ¥370.00 | 372.40K |
| 2026-08-04 | ¥378.00 | +0.27% | ¥378.00 | ¥381.00 | ¥374.00 | 265.00K |
| 2026-08-03 | ¥377.00 | -1.05% | ¥381.00 | ¥382.00 | ¥375.00 | 354.20K |
| 2026-07-31 | ¥381.00 | -3.54% | ¥390.00 | ¥395.00 | ¥381.00 | 480.70K |
| 2026-07-30 | ¥395.00 | +1.80% | ¥390.00 | ¥398.00 | ¥385.00 | 789.90K |
| 2026-07-29 | ¥388.00 | +4.86% | ¥370.00 | ¥388.00 | ¥370.00 | 885.50K |
| 2026-07-28 | ¥370.00 | +0.27% | ¥370.00 | ¥374.00 | ¥368.00 | 308.20K |
| 2026-07-27 | ¥369.00 | +1.37% | ¥365.00 | ¥376.00 | ¥365.00 | 342.60K |
| 2026-07-24 | ¥364.00 | -1.62% | ¥370.00 | ¥373.00 | ¥363.00 | 566.40K |
| 2026-07-23 | ¥370.00 | -3.14% | ¥380.00 | ¥383.00 | ¥370.00 | 708.40K |
| 2026-07-22 | ¥382.00 | -2.05% | ¥388.00 | ¥388.00 | ¥381.00 | 453.40K |
| 2026-07-21 | ¥390.00 | +4.00% | ¥380.00 | ¥395.00 | ¥380.00 | 984.80K |
| 2026-07-17 | ¥375.00 | -1.57% | ¥381.00 | ¥387.00 | ¥374.00 | 625.80K |
| 2026-07-16 | ¥381.00 | +0.53% | ¥379.00 | ¥382.00 | ¥376.00 | 456.10K |
| 2026-07-15 | ¥379.00 | +0.53% | ¥376.00 | ¥381.00 | ¥368.00 | 672.80K |
| 2026-07-14 | ¥377.00 | -1.57% | ¥383.00 | ¥387.00 | ¥376.00 | 701.80K |
| 2026-07-13 | ¥383.00 | -1.03% | ¥390.00 | ¥393.00 | ¥382.00 | 468.00K |
| 2026-07-10 | ¥387.00 | +0.78% | ¥383.00 | ¥391.00 | ¥380.00 | 368.30K |
| 2026-07-09 | ¥384.00 | -0.26% | ¥383.00 | ¥388.00 | ¥378.00 | 485.30K |
| 2026-07-08 | ¥385.00 | -1.28% | ¥390.00 | ¥396.00 | ¥385.00 | 652.30K |
| 2026-07-07 | ¥390.00 | +0.52% | ¥387.00 | ¥396.00 | ¥381.00 | 778.00K |
| 2026-07-06 | ¥388.00 | +9.60% | ¥357.00 | ¥389.00 | ¥356.00 | 1.37M |
| 2026-07-03 | ¥354.00 | -1.12% | ¥357.00 | ¥361.00 | ¥351.00 | 828.60K |
| 2026-07-02 | ¥358.00 | -0.83% | ¥356.00 | ¥365.00 | ¥353.00 | 767.20K |
| 2026-07-01 | ¥361.00 | -3.22% | ¥373.00 | ¥374.00 | ¥355.00 | 973.50K |
| 2026-06-30 | ¥373.00 | -6.05% | ¥397.00 | ¥397.00 | ¥364.00 | 1.54M |
| 2026-06-29 | ¥397.00 | +2.58% | ¥390.00 | ¥409.00 | ¥390.00 | 1.37M |
| 2026-06-26 | ¥387.00 | +4.59% | ¥372.00 | ¥392.00 | ¥361.00 | 1.11M |
| 2026-06-25 | ¥370.00 | +0.27% | ¥370.00 | ¥382.00 | ¥358.00 | 1.64M |
| 2026-06-24 | ¥369.00 | +6.96% | ¥342.00 | ¥373.00 | ¥335.00 | 2.29M |
| 2026-06-23 | ¥345.00 | +7.81% | ¥321.00 | ¥352.00 | ¥321.00 | 3.88M |
| 2026-06-22 | ¥320.00 | -11.60% | ¥359.00 | ¥380.00 | ¥320.00 | 6.35M |
| 2026-06-19 | ¥362.00 | -6.70% | ¥382.00 | ¥384.00 | ¥361.00 | 2.91M |
| 2026-06-18 | ¥388.00 | -14.54% | ¥445.00 | ¥447.00 | ¥383.00 | 4.37M |
| 2026-06-17 | ¥454.00 | -5.61% | ¥465.00 | ¥473.00 | ¥440.00 | 5.52M |
| 2026-06-16 | ¥481.00 | -17.21% | ¥481.00 | ¥481.00 | ¥481.00 | 349.80K |
| 2026-06-15 | ¥581.00 | -14.68% | ¥581.00 | ¥581.00 | ¥581.00 | 249.10K |
| 2026-06-12 | ¥681.00 | -1.59% | ¥692.00 | ¥693.00 | ¥678.00 | 218.00K |
| 2026-06-11 | ¥692.00 | +3.44% | ¥672.00 | ¥692.00 | ¥672.00 | 436.30K |
| 2026-06-10 | ¥669.00 | +3.40% | ¥655.00 | ¥671.00 | ¥654.00 | 257.40K |
| 2026-06-09 | ¥647.00 | -0.61% | ¥654.00 | ¥659.00 | ¥645.00 | 282.70K |
| 2026-06-08 | ¥651.00 | -0.15% | ¥652.00 | ¥660.00 | ¥645.00 | 234.70K |
| 2026-06-05 | ¥652.00 | -0.15% | ¥653.00 | ¥659.00 | ¥652.00 | 120.00K |
| 2026-06-04 | ¥653.00 | -1.06% | ¥660.00 | ¥664.00 | ¥652.00 | 168.60K |
| 2026-06-03 | ¥660.00 | -0.30% | ¥661.00 | ¥670.00 | ¥658.00 | 134.30K |
| 2026-06-02 | ¥662.00 | +0.91% | ¥655.00 | ¥665.00 | ¥653.00 | 203.50K |
| 2026-06-01 | ¥656.00 | -2.24% | ¥672.00 | ¥675.00 | ¥656.00 | 248.20K |
| 2026-05-29 | ¥671.00 | +1.82% | ¥660.00 | ¥690.00 | ¥660.00 | 491.20K |
| 2026-05-28 | ¥659.00 | -1.64% | ¥670.00 | ¥672.00 | ¥656.00 | 169.40K |
| 2026-05-27 | ¥670.00 | +0.15% | ¥666.00 | ¥670.00 | ¥663.00 | 151.30K |
| 2026-05-26 | ¥669.00 | -0.15% | ¥671.00 | ¥682.00 | ¥667.00 | 221.80K |
| 2026-05-25 | ¥670.00 | -1.18% | ¥680.00 | ¥682.00 | ¥665.00 | 200.80K |
| 2026-05-22 | ¥678.00 | +0.30% | ¥679.00 | ¥684.00 | ¥673.00 | 209.90K |