Atlas Technologies Corporation 9563
TSE · Japan · Technology Services
¥355.00-5.00 (-1.39%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥360.00 | +0.84% | ¥358.00 | ¥365.00 | ¥353.00 | 23.80K |
| 2026-09-30 | ¥357.00 | -1.11% | ¥367.00 | ¥370.00 | ¥357.00 | 26.20K |
| 2026-09-29 | ¥361.00 | +3.74% | ¥350.00 | ¥362.00 | ¥348.00 | 29.40K |
| 2026-09-28 | ¥348.00 | +0.87% | ¥348.00 | ¥352.00 | ¥346.00 | 8.10K |
| 2026-09-25 | ¥345.00 | -1.15% | ¥350.00 | ¥350.00 | ¥345.00 | 25.30K |
| 2026-09-24 | ¥349.00 | +1.16% | ¥353.00 | ¥354.00 | ¥348.00 | 37.30K |
| 2026-09-18 | ¥345.00 | +0.88% | ¥347.00 | ¥356.00 | ¥339.00 | 18.80K |
| 2026-09-17 | ¥342.00 | +2.09% | ¥335.00 | ¥346.00 | ¥335.00 | 26.30K |
| 2026-09-16 | ¥335.00 | -1.47% | ¥343.00 | ¥355.00 | ¥335.00 | 124.80K |
| 2026-09-15 | ¥340.00 | +2.72% | ¥329.00 | ¥340.00 | ¥328.00 | 30.70K |
| 2026-09-14 | ¥331.00 | -2.07% | ¥333.00 | ¥335.00 | ¥331.00 | 3.50K |
| 2026-09-11 | ¥338.00 | +1.20% | ¥334.00 | ¥339.00 | ¥321.00 | 64.10K |
| 2026-09-10 | ¥334.00 | +1.21% | ¥326.00 | ¥334.00 | ¥326.00 | 4.60K |
| 2026-09-09 | ¥330.00 | -2.65% | ¥334.00 | ¥338.00 | ¥329.00 | 14.00K |
| 2026-09-08 | ¥339.00 | +0.30% | ¥336.00 | ¥339.00 | ¥332.00 | 7.50K |
| 2026-09-07 | ¥338.00 | +0.30% | ¥339.00 | ¥340.00 | ¥336.00 | 13.70K |
| 2026-09-04 | ¥337.00 | -1.46% | ¥338.00 | ¥340.00 | ¥335.00 | 7.90K |
| 2026-09-03 | ¥342.00 | -0.87% | ¥340.00 | ¥346.00 | ¥338.00 | 18.10K |
| 2026-09-02 | ¥345.00 | -1.99% | ¥352.00 | ¥352.00 | ¥345.00 | 6.40K |
| 2026-09-01 | ¥352.00 | +0.86% | ¥349.00 | ¥352.00 | ¥344.00 | 12.10K |
| 2026-08-31 | ¥349.00 | -0.57% | ¥347.00 | ¥351.00 | ¥346.00 | 7.60K |
| 2026-08-28 | ¥351.00 | -2.23% | ¥359.00 | ¥359.00 | ¥350.00 | 23.00K |
| 2026-08-27 | ¥359.00 | -0.28% | ¥360.00 | ¥363.00 | ¥353.00 | 26.20K |
| 2026-08-26 | ¥360.00 | +0.28% | ¥361.00 | ¥366.00 | ¥355.00 | 27.20K |
| 2026-08-25 | ¥359.00 | -2.45% | ¥374.00 | ¥374.00 | ¥359.00 | 20.70K |
| 2026-08-24 | ¥368.00 | -1.08% | ¥372.00 | ¥372.00 | ¥360.00 | 21.00K |
| 2026-08-21 | ¥372.00 | -0.53% | ¥374.00 | ¥374.00 | ¥363.00 | 23.40K |
| 2026-08-20 | ¥374.00 | +1.08% | ¥367.00 | ¥374.00 | ¥361.00 | 59.60K |
| 2026-08-19 | ¥370.00 | +1.93% | ¥363.00 | ¥395.00 | ¥360.00 | 229.50K |
| 2026-08-18 | ¥363.00 | -9.48% | ¥393.00 | ¥402.00 | ¥357.00 | 333.00K |
| 2026-08-17 | ¥401.00 | +24.92% | ¥401.00 | ¥401.00 | ¥401.00 | 42.20K |
| 2026-08-14 | ¥321.00 | -0.31% | ¥319.00 | ¥321.00 | ¥315.00 | 18.80K |
| 2026-08-13 | ¥322.00 | +2.55% | ¥315.00 | ¥322.00 | ¥312.00 | 17.40K |
| 2026-08-12 | ¥314.00 | +1.62% | ¥311.00 | ¥314.00 | ¥310.00 | 6.50K |
| 2026-08-10 | ¥309.00 | -0.32% | ¥308.00 | ¥310.00 | ¥307.00 | 11.60K |
| 2026-08-07 | ¥310.00 | +2.99% | ¥303.00 | ¥310.00 | ¥301.00 | 8.60K |
| 2026-08-06 | ¥301.00 | 0.00% | ¥301.00 | ¥305.00 | ¥300.00 | 2.40K |
| 2026-08-05 | ¥301.00 | -0.99% | ¥301.00 | ¥305.00 | ¥299.00 | 19.60K |
| 2026-08-04 | ¥304.00 | +1.33% | ¥301.00 | ¥305.00 | ¥300.00 | 4.90K |
| 2026-08-03 | ¥300.00 | -0.33% | ¥301.00 | ¥301.00 | ¥300.00 | 400 |
| 2026-07-31 | ¥301.00 | +0.67% | ¥299.00 | ¥303.00 | ¥297.00 | 5.60K |
| 2026-07-30 | ¥299.00 | +0.34% | ¥297.00 | ¥299.00 | ¥297.00 | 1.30K |
| 2026-07-29 | ¥298.00 | -1.65% | ¥298.00 | ¥303.00 | ¥298.00 | 4.40K |
| 2026-07-28 | ¥303.00 | +1.00% | ¥300.00 | ¥303.00 | ¥298.00 | 3.50K |
| 2026-07-27 | ¥300.00 | +0.33% | ¥299.00 | ¥300.00 | ¥297.00 | 3.30K |
| 2026-07-24 | ¥299.00 | +0.67% | ¥297.00 | ¥300.00 | ¥297.00 | 1.10K |
| 2026-07-23 | ¥297.00 | +0.68% | ¥303.00 | ¥304.00 | ¥296.00 | 4.20K |
| 2026-07-22 | ¥295.00 | 0.00% | ¥294.00 | ¥301.00 | ¥294.00 | 7.90K |
| 2026-07-21 | ¥295.00 | 0.00% | ¥297.00 | ¥305.00 | ¥293.00 | 9.90K |
| 2026-07-17 | ¥295.00 | -1.99% | ¥300.00 | ¥301.00 | ¥293.00 | 4.20K |
| 2026-07-16 | ¥301.00 | 0.00% | ¥300.00 | ¥308.00 | ¥300.00 | 1.50K |
| 2026-07-15 | ¥301.00 | -0.66% | ¥302.00 | ¥303.00 | ¥300.00 | 4.10K |
| 2026-07-14 | ¥303.00 | -2.26% | ¥311.00 | ¥311.00 | ¥303.00 | 2.80K |
| 2026-07-13 | ¥310.00 | +3.68% | ¥304.00 | ¥314.00 | ¥304.00 | 15.70K |
| 2026-07-10 | ¥299.00 | 0.00% | ¥305.00 | ¥305.00 | ¥298.00 | 4.80K |
| 2026-07-09 | ¥299.00 | +1.01% | ¥304.00 | ¥304.00 | ¥299.00 | 1.50K |
| 2026-07-08 | ¥296.00 | -1.33% | ¥296.00 | ¥296.00 | ¥296.00 | 400 |
| 2026-07-07 | ¥300.00 | 0.00% | ¥300.00 | ¥304.00 | ¥299.00 | 4.00K |
| 2026-07-06 | ¥300.00 | +1.35% | ¥300.00 | ¥302.00 | ¥297.00 | 8.50K |
| 2026-07-03 | ¥296.00 | -0.67% | ¥297.00 | ¥300.00 | ¥296.00 | 1.40K |
| 2026-07-02 | ¥298.00 | -1.00% | ¥300.00 | ¥300.00 | ¥295.00 | 2.50K |
| 2026-07-01 | ¥301.00 | +2.38% | ¥300.00 | ¥301.00 | ¥296.00 | 2.80K |
| 2026-06-30 | ¥294.00 | +0.34% | ¥297.00 | ¥297.00 | ¥293.00 | 1.10K |
| 2026-06-29 | ¥293.00 | +0.34% | ¥293.00 | ¥300.00 | ¥293.00 | 3.10K |
| 2026-06-26 | ¥292.00 | 0.00% | ¥292.00 | ¥298.00 | ¥292.00 | 7.60K |
| 2026-06-25 | ¥292.00 | -2.01% | ¥298.00 | ¥299.00 | ¥292.00 | 10.40K |
| 2026-06-24 | ¥298.00 | +0.34% | ¥298.00 | ¥298.00 | ¥294.00 | 15.40K |
| 2026-06-23 | ¥297.00 | +1.37% | ¥300.00 | ¥303.00 | ¥296.00 | 14.30K |
| 2026-06-22 | ¥293.00 | +2.45% | ¥287.00 | ¥293.00 | ¥287.00 | 12.50K |
| 2026-06-19 | ¥286.00 | -0.35% | ¥287.00 | ¥290.00 | ¥285.00 | 7.90K |
| 2026-06-18 | ¥287.00 | +3.24% | ¥279.00 | ¥287.00 | ¥279.00 | 8.60K |
| 2026-06-17 | ¥278.00 | +0.36% | ¥278.00 | ¥281.00 | ¥277.00 | 8.00K |
| 2026-06-16 | ¥277.00 | -4.15% | ¥285.00 | ¥290.00 | ¥270.00 | 34.70K |
| 2026-06-15 | ¥289.00 | +0.70% | ¥288.00 | ¥290.00 | ¥284.00 | 4.10K |
| 2026-06-12 | ¥287.00 | +2.14% | ¥282.00 | ¥287.00 | ¥282.00 | 3.20K |
| 2026-06-11 | ¥281.00 | 0.00% | ¥281.00 | ¥286.00 | ¥279.00 | 5.40K |
| 2026-06-10 | ¥281.00 | -2.43% | ¥290.00 | ¥290.00 | ¥281.00 | 13.70K |
| 2026-06-09 | ¥288.00 | +0.35% | ¥287.00 | ¥289.00 | ¥283.00 | 5.00K |
| 2026-06-08 | ¥287.00 | 0.00% | ¥288.00 | ¥290.00 | ¥285.00 | 7.80K |
| 2026-06-05 | ¥287.00 | +1.06% | ¥289.00 | ¥291.00 | ¥282.00 | 6.60K |
| 2026-06-04 | ¥284.00 | -2.41% | ¥290.00 | ¥290.00 | ¥284.00 | 6.50K |
| 2026-06-03 | ¥291.00 | +0.69% | ¥285.00 | ¥295.00 | ¥285.00 | 6.70K |
| 2026-06-02 | ¥289.00 | -1.37% | ¥296.00 | ¥296.00 | ¥289.00 | 33.60K |
| 2026-06-01 | ¥293.00 | -4.87% | ¥304.00 | ¥304.00 | ¥292.00 | 18.20K |
| 2026-05-29 | ¥308.00 | -3.14% | ¥319.00 | ¥319.00 | ¥307.00 | 6.40K |
| 2026-05-28 | ¥318.00 | +0.32% | ¥317.00 | ¥320.00 | ¥312.00 | 5.40K |
| 2026-05-27 | ¥317.00 | +2.59% | ¥309.00 | ¥318.00 | ¥309.00 | 8.10K |
| 2026-05-26 | ¥309.00 | -0.32% | ¥310.00 | ¥310.00 | ¥307.00 | 8.00K |
| 2026-05-25 | ¥310.00 | +5.08% | ¥299.00 | ¥312.00 | ¥298.00 | 26.50K |
| 2026-05-22 | ¥295.00 | +0.68% | ¥297.00 | ¥297.00 | ¥293.00 | 1.50K |