Want to see JP:4625 full AI Analyst Report?
Atomix Co., Ltd. (4625) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 873.00 | 884.00 | 843.00 | 866.00 | 866.00 | -0.80% | 7,400 | 0.92 |
| Nov 03, 2026 | 873.00 | 883.00 | 867.00 | 873.00 | 873.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 867.00 | 883.00 | 867.00 | 873.00 | 873.00 | +0.23% | 4,300 | 0.50 |
| Oct 30, 2026 | 863.00 | 871.00 | 863.00 | 871.00 | 871.00 | +0.93% | 2,100 | 0.25 |
| Oct 29, 2026 | 872.00 | 872.00 | 863.00 | 863.00 | 863.00 | -1.03% | 1,700 | 0.20 |
| Oct 28, 2026 | 884.00 | 899.00 | 863.00 | 872.00 | 872.00 | -0.11% | 26,400 | 3.18 |
| Oct 27, 2026 | 847.00 | 882.00 | 843.00 | 873.00 | 873.00 | +3.68% | 6,900 | 0.84 |
| Oct 26, 2026 | 855.00 | 855.00 | 839.00 | 842.00 | 842.00 | -1.41% | 4,500 | 0.55 |
| Oct 23, 2026 | 846.00 | 856.00 | 845.00 | 854.00 | 854.00 | -0.35% | 5,800 | 0.72 |
| Oct 22, 2026 | 848.00 | 859.00 | 847.00 | 857.00 | 857.00 | +1.30% | 2,000 | 0.24 |
| Oct 21, 2026 | 844.00 | 850.00 | 844.00 | 846.00 | 846.00 | +0.48% | 4,600 | 0.57 |
| Oct 20, 2026 | 840.00 | 861.00 | 840.00 | 842.00 | 842.00 | +0.48% | 4,700 | 0.58 |
| Oct 19, 2026 | 833.00 | 856.00 | 833.00 | 838.00 | 838.00 | +0.00% | 6,800 | 0.85 |
| Oct 16, 2026 | 876.00 | 879.00 | 838.00 | 838.00 | 838.00 | -0.95% | 16,500 | 2.11 |
| Oct 15, 2026 | 852.00 | 853.00 | 846.00 | 846.00 | 846.00 | -1.74% | 4,300 | 0.56 |
| Oct 14, 2026 | 879.00 | 879.00 | 850.00 | 861.00 | 861.00 | -1.37% | 6,900 | 0.90 |
| Oct 13, 2026 | 867.00 | 880.00 | 865.00 | 873.00 | 873.00 | -0.91% | 9,800 | 1.29 |
| Oct 12, 2026 | 881.00 | 881.00 | 856.00 | 881.00 | 881.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 856.00 | 881.00 | 856.00 | 881.00 | 881.00 | -0.56% | 10,600 | 1.40 |
| Oct 08, 2026 | 884.00 | 888.00 | 877.00 | 886.00 | 886.00 | -0.11% | 6,600 | 0.84 |
| Oct 07, 2026 | 896.00 | 897.00 | 886.00 | 887.00 | 887.00 | -0.89% | 5,200 | 0.65 |
| Oct 06, 2026 | 909.00 | 909.00 | 895.00 | 895.00 | 895.00 | +0.00% | 3,400 | 0.42 |
| Oct 05, 2026 | 909.00 | 909.00 | 895.00 | 895.00 | 895.00 | +0.00% | 3,400 | 0.42 |
| Oct 02, 2026 | 892.00 | 906.00 | 892.00 | 895.00 | 895.00 | +0.45% | 1,700 | 0.21 |
| Oct 01, 2026 | 902.00 | 915.00 | 891.00 | 891.00 | 891.00 | -2.09% | 9,300 | 1.15 |
| Sep 30, 2026 | 925.00 | 936.00 | 910.00 | 910.00 | 910.00 | -0.98% | 7,600 | 0.94 |
| Sep 29, 2026 | 886.00 | 919.00 | 875.00 | 919.00 | 919.00 | +4.31% | 23,000 | 2.98 |
| Sep 28, 2026 | 879.00 | 885.00 | 873.00 | 881.00 | 881.00 | +0.34% | 6,700 | 0.87 |
| Sep 25, 2026 | 890.00 | 890.00 | 875.00 | 878.00 | 878.00 | -1.46% | 8,400 | 1.10 |
| Sep 24, 2026 | 888.00 | 895.00 | 876.00 | 891.00 | 891.00 | +1.95% | 17,500 | 2.36 |
| Sep 23, 2026 | 881.00 | 886.00 | 865.00 | 874.00 | 874.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 881.00 | 886.00 | 865.00 | 874.00 | 874.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 881.00 | 886.00 | 865.00 | 874.00 | 874.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 881.00 | 886.00 | 865.00 | 874.00 | 874.00 | -1.80% | 8,800 | 1.17 |
| Sep 17, 2026 | 881.00 | 890.00 | 876.00 | 890.00 | 890.00 | +1.14% | 8,700 | 1.15 |
| Sep 16, 2026 | 882.00 | 892.00 | 874.00 | 880.00 | 880.00 | +1.50% | 13,000 | 1.59 |
| Sep 15, 2026 | 890.00 | 890.00 | 867.00 | 867.00 | 867.00 | -2.80% | 12,800 | 1.60 |
| Sep 14, 2026 | 876.00 | 898.00 | 861.00 | 892.00 | 892.00 | +3.60% | 22,400 | 2.92 |
| Sep 11, 2026 | 866.00 | 874.00 | 840.00 | 861.00 | 861.00 | +0.82% | 24,300 | 3.32 |
| Sep 10, 2026 | 823.00 | 854.00 | 820.00 | 854.00 | 854.00 | +4.91% | 7,200 | 0.99 |
| Sep 09, 2026 | 829.00 | 830.00 | 810.00 | 814.00 | 814.00 | -1.93% | 8,000 | 1.11 |
| Sep 08, 2026 | 842.00 | 842.00 | 830.00 | 830.00 | 830.00 | -0.24% | 6,300 | 0.87 |
| Sep 07, 2026 | 856.00 | 856.00 | 832.00 | 832.00 | 832.00 | -2.12% | 5,800 | 0.81 |
| Sep 04, 2026 | 865.00 | 877.00 | 850.00 | 850.00 | 850.00 | -1.73% | 9,400 | 1.31 |
| Sep 03, 2026 | 857.00 | 880.00 | 857.00 | 865.00 | 865.00 | +1.17% | 19,100 | 2.71 |
| Sep 02, 2026 | 856.00 | 877.00 | 851.00 | 855.00 | 855.00 | +0.35% | 17,800 | 2.60 |
| Sep 01, 2026 | 820.00 | 852.00 | 820.00 | 852.00 | 852.00 | +4.16% | 24,000 | 3.63 |
| Aug 31, 2026 | 815.00 | 819.00 | 815.00 | 818.00 | 818.00 | +2.25% | 12,500 | 1.93 |
| Aug 28, 2026 | 800.00 | 807.00 | 800.00 | 800.00 | 800.00 | +0.00% | 3,900 | 0.60 |
| Aug 27, 2026 | 799.00 | 802.00 | 791.00 | 800.00 | 800.00 | +0.13% | 6,200 | 0.94 |
