Want to see JP:3550 full AI Analyst Report?
Studio Atao Co., Ltd. (3550) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | +0.48% | 19,200 | 2.06 |
| Oct 29, 2026 | 207.00 | 209.00 | 206.00 | 207.00 | 207.00 | +0.00% | 6,700 | 0.71 |
| Oct 28, 2026 | 209.00 | 209.00 | 205.00 | 207.00 | 207.00 | -0.48% | 12,300 | 1.31 |
| Oct 27, 2026 | 208.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.95% | 8,100 | 0.87 |
| Oct 26, 2026 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | +0.00% | 3,600 | 0.39 |
| Oct 23, 2026 | 210.00 | 211.00 | 209.00 | 210.00 | 210.00 | +0.00% | 5,700 | 0.62 |
| Oct 22, 2026 | 213.00 | 214.00 | 210.00 | 210.00 | 210.00 | -1.41% | 11,800 | 1.29 |
| Oct 21, 2026 | 215.00 | 215.00 | 212.00 | 213.00 | 213.00 | +0.00% | 6,400 | 0.71 |
| Oct 20, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -0.47% | 800 | 0.09 |
| Oct 19, 2026 | 214.00 | 214.00 | 211.00 | 214.00 | 214.00 | +0.94% | 6,400 | 0.71 |
| Oct 16, 2026 | 211.00 | 213.00 | 211.00 | 212.00 | 212.00 | +0.00% | 9,600 | 1.06 |
| Oct 15, 2026 | 214.00 | 217.00 | 212.00 | 212.00 | 212.00 | -2.30% | 41,400 | 4.95 |
| Oct 14, 2026 | 216.00 | 217.00 | 214.00 | 217.00 | 217.00 | +0.46% | 5,400 | 0.64 |
| Oct 13, 2026 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | +0.00% | 49,300 | 6.41 |
| Oct 12, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 216.00 | 220.00 | 216.00 | 216.00 | 216.00 | +0.00% | 11,200 | 1.44 |
| Oct 08, 2026 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | -1.37% | 17,000 | 1.97 |
| Oct 07, 2026 | 221.00 | 222.00 | 218.00 | 219.00 | 219.00 | -0.45% | 4,900 | 0.53 |
| Oct 06, 2026 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | -0.90% | 3,500 | 0.38 |
| Oct 05, 2026 | 223.00 | 223.00 | 218.00 | 222.00 | 222.00 | -0.45% | 10,200 | 1.11 |
| Oct 02, 2026 | 224.00 | 227.00 | 223.00 | 223.00 | 223.00 | -0.45% | 19,800 | 2.20 |
| Oct 01, 2026 | 220.00 | 225.00 | 220.00 | 224.00 | 224.00 | +1.36% | 13,300 | 1.49 |
| Sep 30, 2026 | 221.00 | 222.00 | 220.00 | 221.00 | 221.00 | +0.91% | 7,600 | 0.84 |
| Sep 29, 2026 | 217.00 | 221.00 | 217.00 | 219.00 | 219.00 | +1.39% | 19,500 | 2.20 |
| Sep 28, 2026 | 216.00 | 217.00 | 215.00 | 216.00 | 216.00 | +0.00% | 10,600 | 1.21 |
| Sep 25, 2026 | 217.00 | 218.00 | 216.00 | 216.00 | 216.00 | +0.47% | 3,300 | 0.38 |
| Sep 24, 2026 | 217.00 | 217.00 | 215.00 | 215.00 | 215.00 | -0.92% | 4,200 | 0.48 |
| Sep 23, 2026 | 216.00 | 217.00 | 216.00 | 217.00 | 217.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 216.00 | 217.00 | 216.00 | 217.00 | 217.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 216.00 | 217.00 | 216.00 | 217.00 | 217.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 216.00 | 217.00 | 216.00 | 217.00 | 217.00 | +0.46% | 3,800 | 0.42 |
| Sep 17, 2026 | 215.00 | 217.00 | 215.00 | 216.00 | 216.00 | +0.47% | 11,000 | 1.24 |
| Sep 16, 2026 | 215.00 | 216.00 | 214.00 | 215.00 | 215.00 | +0.00% | 19,000 | 2.19 |
| Sep 15, 2026 | 215.00 | 216.00 | 214.00 | 215.00 | 215.00 | -0.46% | 15,400 | 1.82 |
| Sep 14, 2026 | 216.00 | 217.00 | 214.00 | 216.00 | 216.00 | +0.00% | 16,100 | 1.94 |
| 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 |