Want to see JP:4241 full AI Analyst Report?
Atect Corporation (4241) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 634.00 | 634.00 | 620.00 | 621.00 | 621.00 | -2.20% | 5,500 | 0.40 |
| Oct 29, 2026 | 645.00 | 645.00 | 634.00 | 635.00 | 635.00 | -0.94% | 5,900 | 0.43 |
| Oct 28, 2026 | 644.00 | 650.00 | 641.00 | 641.00 | 641.00 | -0.47% | 4,800 | 0.34 |
| Oct 27, 2026 | 657.00 | 657.00 | 639.00 | 644.00 | 644.00 | +2.71% | 6,000 | 0.43 |
| Oct 26, 2026 | 623.00 | 641.00 | 615.00 | 627.00 | 627.00 | -0.79% | 11,500 | 0.82 |
| Oct 23, 2026 | 649.00 | 653.00 | 625.00 | 632.00 | 632.00 | -2.62% | 14,900 | 1.07 |
| Oct 22, 2026 | 660.00 | 660.00 | 646.00 | 649.00 | 649.00 | -1.67% | 8,000 | 0.57 |
| Oct 21, 2026 | 651.00 | 663.00 | 651.00 | 660.00 | 660.00 | +0.92% | 8,600 | 0.62 |
| Oct 20, 2026 | 677.00 | 680.00 | 654.00 | 654.00 | 654.00 | -3.82% | 15,700 | 1.14 |
| Oct 19, 2026 | 684.00 | 696.00 | 666.00 | 680.00 | 680.00 | -2.02% | 7,300 | 0.53 |
| Oct 16, 2026 | 668.00 | 694.00 | 668.00 | 694.00 | 694.00 | +4.20% | 8,200 | 0.60 |
| Oct 15, 2026 | 700.00 | 707.00 | 666.00 | 666.00 | 666.00 | -6.20% | 35,700 | 2.71 |
| Oct 14, 2026 | 709.00 | 722.00 | 709.00 | 710.00 | 710.00 | -0.42% | 8,800 | 0.65 |
| Oct 13, 2026 | 717.00 | 723.00 | 705.00 | 713.00 | 713.00 | -1.52% | 26,300 | 1.99 |
| Oct 12, 2026 | 724.00 | 728.00 | 715.00 | 724.00 | 724.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 715.00 | 728.00 | 715.00 | 724.00 | 724.00 | +1.26% | 4,300 | 0.32 |
| Oct 08, 2026 | 733.00 | 733.00 | 714.00 | 715.00 | 715.00 | -3.25% | 5,400 | 0.39 |
| Oct 07, 2026 | 741.00 | 743.00 | 728.00 | 739.00 | 739.00 | +0.54% | 8,100 | 0.59 |
| Oct 06, 2026 | 707.00 | 748.00 | 705.00 | 735.00 | 735.00 | +3.81% | 21,200 | 1.57 |
| Oct 05, 2026 | 713.00 | 715.00 | 704.00 | 708.00 | 708.00 | -0.70% | 6,100 | 0.45 |
| Oct 02, 2026 | 723.00 | 724.00 | 704.00 | 713.00 | 713.00 | -1.25% | 10,900 | 0.81 |
| Oct 01, 2026 | 728.00 | 732.00 | 721.00 | 722.00 | 722.00 | -1.50% | 7,800 | 0.58 |
| Sep 30, 2026 | 742.00 | 742.00 | 726.00 | 733.00 | 733.00 | +0.27% | 8,500 | 0.63 |
| Sep 29, 2026 | 738.00 | 744.00 | 721.00 | 731.00 | 731.00 | -0.95% | 12,300 | 0.91 |
| Sep 28, 2026 | 755.00 | 755.00 | 738.00 | 738.00 | 738.00 | -2.38% | 80,000 | 6.48 |
| Sep 25, 2026 | 725.00 | 758.00 | 719.00 | 756.00 | 756.00 | +4.13% | 35,100 | 2.95 |
| Sep 24, 2026 | 750.00 | 750.00 | 721.00 | 726.00 | 726.00 | +4.01% | 81,000 | 7.39 |
| Sep 23, 2026 | 670.00 | 698.00 | 665.00 | 698.00 | 698.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 670.00 | 698.00 | 665.00 | 698.00 | 698.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 670.00 | 698.00 | 665.00 | 698.00 | 698.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 670.00 | 698.00 | 665.00 | 698.00 | 698.00 | +4.33% | 14,100 | 1.06 |
| Sep 17, 2026 | 657.00 | 669.00 | 657.00 | 669.00 | 669.00 | +0.90% | 11,100 | 0.83 |
| Sep 16, 2026 | 652.00 | 665.00 | 652.00 | 663.00 | 663.00 | +2.00% | 5,600 | 0.41 |
| Sep 15, 2026 | 644.00 | 659.00 | 644.00 | 650.00 | 650.00 | +0.46% | 3,100 | 0.22 |
| Sep 14, 2026 | 650.00 | 660.00 | 642.00 | 647.00 | 647.00 | +0.31% | 6,500 | 0.47 |
| Sep 11, 2026 | 643.00 | 670.00 | 643.00 | 645.00 | 645.00 | -1.53% | 14,300 | 1.03 |
| Sep 10, 2026 | 670.00 | 671.00 | 649.00 | 655.00 | 655.00 | -2.53% | 25,300 | 1.84 |
| Sep 09, 2026 | 663.00 | 675.00 | 661.00 | 672.00 | 672.00 | +1.82% | 13,300 | 0.96 |
| Sep 08, 2026 | 670.00 | 670.00 | 652.00 | 660.00 | 660.00 | -1.49% | 5,300 | 0.38 |
| Sep 07, 2026 | 651.00 | 670.00 | 650.00 | 670.00 | 670.00 | +2.76% | 10,200 | 0.70 |
| Sep 04, 2026 | 662.00 | 667.00 | 652.00 | 652.00 | 652.00 | -2.25% | 13,600 | 0.92 |
| Sep 03, 2026 | 663.00 | 668.00 | 650.00 | 667.00 | 667.00 | +2.14% | 9,500 | 0.60 |
| Sep 02, 2026 | 663.00 | 667.00 | 650.00 | 653.00 | 653.00 | -1.95% | 12,300 | 0.77 |
| Sep 01, 2026 | 668.00 | 672.00 | 666.00 | 666.00 | 666.00 | -0.30% | 8,500 | 0.53 |
| Aug 31, 2026 | 660.00 | 670.00 | 660.00 | 668.00 | 668.00 | +0.91% | 7,900 | 0.48 |
| Aug 28, 2026 | 669.00 | 671.00 | 662.00 | 662.00 | 662.00 | -1.05% | 12,700 | 0.74 |
| Aug 27, 2026 | 652.00 | 678.00 | 652.00 | 669.00 | 669.00 | +2.45% | 74,700 | 4.47 |
| Aug 26, 2026 | 643.00 | 654.00 | 643.00 | 653.00 | 653.00 | +0.15% | 8,000 | 0.46 |
| Aug 25, 2026 | 651.00 | 662.00 | 651.00 | 652.00 | 652.00 | -0.61% | 9,200 | 0.52 |
| Aug 24, 2026 | 663.00 | 663.00 | 656.00 | 656.00 | 656.00 | -0.76% | 3,500 | 0.19 |
