Want to see JP:3969 full AI Analyst Report?
ATLED CORP. (3969) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,381.00 | 1,388.00 | 1,377.00 | 1,383.00 | 1,383.00 | -0.14% | 3,100 | 0.69 |
| Oct 30, 2026 | 1,390.00 | 1,409.00 | 1,376.00 | 1,385.00 | 1,385.00 | -1.07% | 31,800 | 7.58 |
| Oct 29, 2026 | 1,392.00 | 1,406.00 | 1,385.00 | 1,400.00 | 1,400.00 | -0.14% | 12,600 | 2.95 |
| Oct 28, 2026 | 1,390.00 | 1,404.00 | 1,390.00 | 1,402.00 | 1,402.00 | +0.72% | 10,300 | 2.47 |
| Oct 27, 2026 | 1,389.00 | 1,392.00 | 1,382.00 | 1,392.00 | 1,392.00 | +0.14% | 2,500 | 0.58 |
| Oct 26, 2026 | 1,390.00 | 1,390.00 | 1,386.00 | 1,390.00 | 1,390.00 | +0.51% | 1,100 | 0.24 |
| Oct 23, 2026 | 1,390.00 | 1,390.00 | 1,381.00 | 1,383.00 | 1,383.00 | -0.07% | 1,600 | 0.34 |
| Oct 22, 2026 | 1,390.00 | 1,392.00 | 1,384.00 | 1,384.00 | 1,384.00 | -0.79% | 3,800 | 0.82 |
| Oct 21, 2026 | 1,387.00 | 1,395.00 | 1,387.00 | 1,395.00 | 1,395.00 | +0.36% | 1,100 | 0.24 |
| Oct 20, 2026 | 1,398.00 | 1,399.00 | 1,385.00 | 1,390.00 | 1,390.00 | -0.57% | 4,300 | 0.94 |
| Oct 19, 2026 | 1,389.00 | 1,403.00 | 1,388.00 | 1,398.00 | 1,398.00 | +0.36% | 3,100 | 0.68 |
| Oct 16, 2026 | 1,398.00 | 1,401.00 | 1,387.00 | 1,393.00 | 1,393.00 | +0.14% | 6,100 | 1.35 |
| Oct 15, 2026 | 1,397.00 | 1,399.00 | 1,383.00 | 1,391.00 | 1,391.00 | -0.43% | 7,000 | 1.59 |
| Oct 14, 2026 | 1,397.00 | 1,397.00 | 1,389.00 | 1,397.00 | 1,397.00 | +0.00% | 1,800 | 0.40 |
| Oct 13, 2026 | 1,396.00 | 1,397.00 | 1,385.00 | 1,397.00 | 1,397.00 | +1.09% | 3,300 | 0.73 |
| Oct 12, 2026 | 1,382.00 | 1,391.00 | 1,382.00 | 1,382.00 | 1,382.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,390.00 | 1,391.00 | 1,382.00 | 1,382.00 | 1,382.00 | -0.50% | 1,800 | 0.40 |
| Oct 08, 2026 | 1,383.00 | 1,396.00 | 1,380.00 | 1,389.00 | 1,389.00 | +0.22% | 3,200 | 0.71 |
| Oct 07, 2026 | 1,384.00 | 1,394.00 | 1,384.00 | 1,386.00 | 1,386.00 | -0.50% | 1,900 | 0.41 |
| Oct 06, 2026 | 1,390.00 | 1,394.00 | 1,380.00 | 1,393.00 | 1,393.00 | +0.22% | 2,200 | 0.46 |
| Oct 05, 2026 | 1,391.00 | 1,394.00 | 1,389.00 | 1,390.00 | 1,390.00 | -0.22% | 2,100 | 0.44 |
| Oct 02, 2026 | 1,394.00 | 1,394.00 | 1,386.00 | 1,393.00 | 1,393.00 | +0.07% | 1,600 | 0.33 |
| Oct 01, 2026 | 1,394.00 | 1,399.00 | 1,380.00 | 1,392.00 | 1,392.00 | +0.00% | 4,900 | 1.00 |
| Sep 30, 2026 | 1,382.00 | 1,400.00 | 1,377.00 | 1,392.00 | 1,392.00 | +0.36% | 7,100 | 1.41 |
| Sep 29, 2026 | 1,384.00 | 1,400.00 | 1,383.00 | 1,387.00 | 1,387.00 | -0.22% | 5,800 | 1.15 |
| Sep 28, 2026 | 1,408.00 | 1,408.00 | 1,403.00 | 1,408.00 | 1,390.00 | +0.14% | 7,100 | 1.43 |
| Sep 25, 2026 | 1,405.00 | 1,407.00 | 1,399.00 | 1,406.00 | 1,388.03 | +0.00% | 5,700 | 1.17 |
| Sep 24, 2026 | 1,401.00 | 1,406.00 | 1,398.00 | 1,406.00 | 1,388.03 | +0.21% | 8,000 | 1.67 |
| Sep 23, 2026 | 1,403.00 | 1,406.00 | 1,400.00 | 1,403.00 | 1,385.06 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,403.00 | 1,406.00 | 1,400.00 | 1,403.00 | 1,385.06 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,403.00 | 1,406.00 | 1,400.00 | 1,403.00 | 1,385.06 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,406.00 | 1,406.00 | 1,400.00 | 1,403.00 | 1,385.06 | +0.00% | 4,000 | 0.75 |
| Sep 17, 2026 | 1,406.00 | 1,406.00 | 1,395.00 | 1,403.00 | 1,385.06 | -0.07% | 9,100 | 1.72 |
| Sep 16, 2026 | 1,409.00 | 1,410.00 | 1,401.00 | 1,404.00 | 1,386.05 | -0.43% | 4,500 | 0.85 |
| Sep 15, 2026 | 1,408.00 | 1,410.00 | 1,408.00 | 1,410.00 | 1,391.97 | +0.14% | 2,200 | 0.40 |
| Sep 14, 2026 | 1,408.00 | 1,408.00 | 1,401.00 | 1,408.00 | 1,390.00 | +0.50% | 3,900 | 0.70 |
| Sep 11, 2026 | 1,398.00 | 1,406.00 | 1,392.00 | 1,401.00 | 1,383.09 | -0.07% | 7,200 | 1.30 |
| Sep 10, 2026 | 1,401.00 | 1,406.00 | 1,400.00 | 1,402.00 | 1,384.08 | +0.14% | 3,400 | 0.60 |
| Sep 09, 2026 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,382.10 | -0.36% | 3,600 | 0.59 |
| Sep 08, 2026 | 1,410.00 | 1,411.00 | 1,405.00 | 1,405.00 | 1,387.04 | +0.00% | 3,800 | 0.58 |
| Sep 07, 2026 | 1,403.00 | 1,409.00 | 1,403.00 | 1,405.00 | 1,387.04 | +0.29% | 3,800 | 0.55 |
| Sep 04, 2026 | 1,406.00 | 1,406.00 | 1,400.00 | 1,401.00 | 1,383.09 | -0.07% | 2,800 | 0.38 |
| Sep 03, 2026 | 1,403.00 | 1,413.00 | 1,401.00 | 1,402.00 | 1,384.08 | -0.07% | 3,300 | 0.44 |
| Sep 02, 2026 | 1,403.00 | 1,403.00 | 1,400.00 | 1,403.00 | 1,385.06 | +0.21% | 4,500 | 0.58 |
| Sep 01, 2026 | 1,409.00 | 1,409.00 | 1,400.00 | 1,400.00 | 1,382.10 | -0.64% | 7,100 | 0.92 |
| Aug 31, 2026 | 1,405.00 | 1,412.00 | 1,402.00 | 1,409.00 | 1,390.99 | -0.07% | 3,500 | 0.43 |
| Aug 28, 2026 | 1,415.00 | 1,415.00 | 1,407.00 | 1,410.00 | 1,391.97 | -0.07% | 4,100 | 0.50 |
| Aug 27, 2026 | 1,413.00 | 1,415.00 | 1,411.00 | 1,411.00 | 1,392.96 | -0.14% | 1,800 | 0.22 |
| Aug 26, 2026 | 1,418.00 | 1,418.00 | 1,410.00 | 1,413.00 | 1,394.94 | +0.14% | 1,300 | 0.15 |
| Aug 25, 2026 | 1,416.00 | 1,417.00 | 1,408.00 | 1,411.00 | 1,392.96 | -0.35% | 3,700 | 0.44 |
