tiprankstipranks
Studio Atao Co., Ltd. (JP:3550)
:3550
Japanese Market
3550
Studio Atao Co., Ltd.
RESEARCH TOOLSreports
Want to see JP:3550 full AI Analyst Report?

Studio Atao Co., Ltd. (3550) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
216.00
216.00
216.00
216.00
216.00
-0.46%
43,500
5.68
Sep 10, 2026
215.00
217.00
215.00
217.00
217.00
+0.93%
8,400
1.09
Sep 09, 2026
216.00
217.00
215.00
215.00
215.00
-0.92%
10,800
1.43
Sep 08, 2026
216.00
217.00
216.00
217.00
217.00
+0.46%
11,900
1.61
Sep 07, 2026
216.00
216.00
214.00
216.00
216.00
0.00%
18,800
2.63
Sep 04, 2026
216.00
217.00
216.00
216.00
216.00
0.00%
9,100
1.29
Sep 03, 2026
216.00
216.00
216.00
216.00
216.00
+0.47%
1,500
0.21
Sep 02, 2026
216.00
217.00
215.00
215.00
215.00
-0.46%
5,400
0.76
Sep 01, 2026
217.00
218.00
216.00
216.00
216.00
-0.92%
4,300
0.60
Aug 31, 2026
217.00
218.00
216.00
218.00
218.00
+0.93%
6,600
0.92
Aug 28, 2026
216.00
218.00
215.00
216.00
216.00
0.00%
12,200
1.73
Aug 27, 2026
216.00
217.00
216.00
216.00
216.00
-0.46%
4,700
0.65
Aug 26, 2026
217.00
219.00
216.00
217.00
217.00
-0.46%
11,700
1.65
Aug 25, 2026
217.00
218.00
216.00
218.00
218.00
0.00%
3,700
0.51
Aug 24, 2026
218.00
219.00
216.00
218.00
218.00
0.00%
10,700
1.50
Aug 21, 2026
218.00
219.00
217.00
218.00
218.00
-0.91%
8,900
1.27
Aug 20, 2026
219.00
220.00
216.00
220.00
220.00
+1.38%
6,400
0.91
Aug 19, 2026
219.00
219.00
217.00
217.00
217.00
-0.46%
600
0.08
Aug 18, 2026
220.00
220.00
218.00
218.00
218.00
-0.91%
2,500
0.35
Aug 17, 2026
218.00
220.00
216.00
220.00
220.00
+0.92%
7,900
1.10
Aug 14, 2026
218.00
218.00
216.00
218.00
218.00
+0.93%
2,800
0.39
Aug 13, 2026
219.00
219.00
215.00
216.00
216.00
-0.92%
10,800
1.51
Aug 12, 2026
218.00
219.00
218.00
218.00
218.00
-0.46%
3,200
0.45
Aug 11, 2026
219.00
220.00
216.00
219.00
219.00
0.00%
0
0.00
Aug 10, 2026
220.00
220.00
216.00
219.00
219.00
0.00%
11,500
1.55
Aug 07, 2026
218.00
221.00
217.00
219.00
219.00
0.00%
3,100
0.41
Aug 06, 2026
218.00
219.00
218.00
219.00
219.00
-0.45%
2,500
0.33
Aug 05, 2026
218.00
220.00
218.00
220.00
220.00
0.00%
4,400
0.57
Aug 04, 2026
217.00
220.00
217.00
220.00
220.00
+0.92%
1,800
0.23
Aug 03, 2026
223.00
223.00
216.00
218.00
218.00
-1.36%
14,000
1.83
Jul 31, 2026
220.00
221.00
219.00
221.00
221.00
+0.91%
6,900
0.91
Jul 30, 2026
217.00
219.00
217.00
219.00
219.00
+0.92%
4,800
0.64
Jul 29, 2026
219.00
220.00
216.00
217.00
217.00
-0.46%
5,200
0.69
Jul 28, 2026
220.00
220.00
218.00
218.00
218.00
-0.91%
1,200
0.16
Jul 27, 2026
217.00
220.00
217.00
220.00
220.00
+1.38%
2,800
0.37
Jul 24, 2026
220.00
220.00
216.00
217.00
217.00
-0.46%
3,100
0.39
Jul 23, 2026
220.00
220.00
218.00
218.00
218.00
-0.91%
4,200
0.53
Jul 22, 2026
219.00
220.00
219.00
220.00
220.00
+0.46%
2,200
0.28
Jul 21, 2026
218.00
221.00
217.00
219.00
219.00
-0.90%
7,700
0.99
Jul 20, 2026
221.00
221.00
217.00
221.00
221.00
0.00%
0
0.00
Jul 17, 2026
218.00
221.00
217.00
221.00
221.00
+1.38%
7,200
0.92
Jul 16, 2026
222.00
222.00
218.00
218.00
218.00
0.00%
5,400
0.69
Jul 15, 2026
219.00
219.00
217.00
218.00
218.00
-0.46%
6,700
0.86
Jul 14, 2026
221.00
221.00
217.00
219.00
219.00
0.00%
8,300
1.05
Jul 13, 2026
219.00
223.00
215.00
219.00
219.00
-7.59%
73,300
10.67
Jul 10, 2026
232.00
237.00
231.00
237.00
237.00
+2.16%
44,200
6.66
Jul 09, 2026
227.00
232.00
226.00
232.00
232.00
+2.20%
4,700
0.62
Jul 08, 2026
226.00
229.00
226.00
227.00
227.00
-1.30%
2,400
0.31
Jul 07, 2026
229.00
231.00
225.00
230.00
230.00
-0.86%
9,200
1.18
Jul 06, 2026
231.00
232.00
226.00
232.00
232.00
+0.43%
9,300
1.20
Rows:
50