ATOM Corporation(JP:7412)
Â¥324.00-2.00 (-0.61%)
JP:7412
ATOM Corporation historical prices
Â¥324.00
At close:-2.00 (-0.61%)
Want to see JP:7412 full AI Analyst Report?
ATOM Corporation (7412) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 324.00 | 327.00 | 320.00 | 324.00 | 324.00 | -0.61% | 514,900 | 0.78 |
| Nov 10, 2026 | 316.00 | 326.00 | 313.00 | 326.00 | 326.00 | +13.19% | 1,014,500 | 1.54 |
| Nov 09, 2026 | 306.00 | 321.00 | 306.00 | 316.00 | 316.00 | +9.72% | 1,502,600 | 2.32 |
| Nov 06, 2026 | 301.00 | 305.00 | 288.00 | 288.00 | 288.00 | -6.49% | 1,573,200 | 2.53 |
| Nov 05, 2026 | 303.00 | 313.00 | 303.00 | 308.00 | 308.00 | +1.99% | 845,200 | 1.36 |
| Nov 04, 2026 | 300.00 | 308.00 | 299.00 | 302.00 | 302.00 | +0.67% | 590,000 | 0.96 |
| Nov 03, 2026 | 300.00 | 303.00 | 300.00 | 300.00 | 300.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 301.00 | 303.00 | 300.00 | 300.00 | 300.00 | -0.33% | 414,300 | 0.66 |
| Oct 30, 2026 | 301.00 | 305.00 | 299.00 | 301.00 | 301.00 | 0.00% | 606,100 | 0.98 |
| Oct 29, 2026 | 303.00 | 305.00 | 300.00 | 301.00 | 301.00 | -0.66% | 411,600 | 0.66 |
| Oct 28, 2026 | 304.00 | 306.00 | 302.00 | 303.00 | 303.00 | 0.00% | 413,500 | 0.67 |
| Oct 27, 2026 | 315.00 | 315.00 | 302.00 | 303.00 | 303.00 | -3.81% | 611,400 | 0.98 |
| Oct 26, 2026 | 312.00 | 316.00 | 310.00 | 315.00 | 315.00 | +0.96% | 416,500 | 0.66 |
| Oct 23, 2026 | 307.00 | 315.00 | 305.00 | 312.00 | 312.00 | +1.96% | 570,300 | 0.91 |
| Oct 22, 2026 | 310.00 | 312.00 | 304.00 | 306.00 | 306.00 | -1.61% | 506,200 | 0.81 |
| Oct 21, 2026 | 308.00 | 316.00 | 308.00 | 311.00 | 311.00 | +0.97% | 516,300 | 0.83 |
| Oct 20, 2026 | 311.00 | 313.00 | 305.00 | 308.00 | 308.00 | -0.96% | 531,100 | 0.85 |
| Oct 19, 2026 | 307.00 | 312.00 | 305.00 | 311.00 | 311.00 | +0.97% | 477,500 | 0.76 |
| Oct 16, 2026 | 308.00 | 311.00 | 306.00 | 308.00 | 308.00 | +0.65% | 366,100 | 0.58 |
| Oct 15, 2026 | 304.00 | 311.00 | 303.00 | 306.00 | 306.00 | +0.66% | 590,300 | 0.94 |
| Oct 14, 2026 | 305.00 | 306.00 | 298.00 | 304.00 | 304.00 | -0.65% | 625,600 | 1.00 |
| Oct 13, 2026 | 306.00 | 310.00 | 300.00 | 306.00 | 306.00 | 0.00% | 650,600 | 1.04 |
| Oct 12, 2026 | 306.00 | 313.00 | 298.00 | 306.00 | 306.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 298.00 | 313.00 | 298.00 | 306.00 | 306.00 | +3.03% | 897,500 | 1.42 |
| Oct 08, 2026 | 311.00 | 312.00 | 297.00 | 297.00 | 297.00 | -5.71% | 1,530,700 | 2.49 |
| Oct 07, 2026 | 310.00 | 316.00 | 309.00 | 315.00 | 315.00 | +1.29% | 675,100 | 1.11 |
| Oct 06, 2026 | 314.00 | 316.00 | 308.00 | 311.00 | 311.00 | -0.64% | 858,600 | 1.42 |
| Oct 05, 2026 | 315.00 | 318.00 | 310.00 | 313.00 | 313.00 | -0.95% | 913,100 | 1.52 |
| Oct 02, 2026 | 317.00 | 318.00 | 306.00 | 316.00 | 316.00 | -0.32% | 1,314,300 | 2.22 |
| Oct 01, 2026 | 333.00 | 333.00 | 317.00 | 317.00 | 317.00 | -5.09% | 1,321,100 | 2.23 |
| Sep 30, 2026 | 334.00 | 336.00 | 334.00 | 334.00 | 334.00 | 0.00% | 393,000 | 0.66 |
| Sep 29, 2026 | 340.00 | 341.00 | 332.00 | 334.00 | 334.00 | -3.19% | 839,000 | 1.40 |
| Sep 28, 2026 | 347.00 | 348.00 | 343.00 | 345.00 | 345.00 | 0.00% | 773,600 | 1.29 |
| Sep 25, 2026 | 347.00 | 348.00 | 344.00 | 345.00 | 345.00 | -0.86% | 622,100 | 1.01 |
| Sep 24, 2026 | 348.00 | 353.00 | 348.00 | 348.00 | 348.00 | 0.00% | 624,700 | 1.00 |
| Sep 23, 2026 | 351.00 | 354.00 | 345.00 | 348.00 | 348.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 351.00 | 354.00 | 345.00 | 348.00 | 348.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 351.00 | 354.00 | 345.00 | 348.00 | 348.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 351.00 | 354.00 | 345.00 | 348.00 | 348.00 | -0.85% | 1,205,800 | 1.61 |
| Sep 17, 2026 | 361.00 | 363.00 | 351.00 | 351.00 | 351.00 | -2.50% | 1,114,200 | 1.34 |
| Sep 16, 2026 | 361.00 | 364.00 | 360.00 | 360.00 | 360.00 | -0.28% | 362,000 | 0.41 |
| Sep 15, 2026 | 362.00 | 364.00 | 360.00 | 361.00 | 361.00 | 0.00% | 312,900 | 0.33 |
| Sep 14, 2026 | 362.00 | 367.00 | 361.00 | 361.00 | 361.00 | -0.28% | 362,300 | 0.36 |
| Sep 11, 2026 | 369.00 | 369.00 | 361.00 | 362.00 | 362.00 | -1.90% | 506,400 | 0.50 |
| Sep 10, 2026 | 372.00 | 373.00 | 369.00 | 369.00 | 369.00 | -0.81% | 329,500 | 0.32 |
| Sep 09, 2026 | 378.00 | 378.00 | 372.00 | 372.00 | 372.00 | -1.33% | 385,100 | 0.38 |
| Sep 08, 2026 | 381.00 | 383.00 | 377.00 | 377.00 | 377.00 | -1.05% | 372,100 | 0.37 |
| Sep 07, 2026 | 390.00 | 391.00 | 381.00 | 381.00 | 381.00 | -2.31% | 548,800 | 0.54 |
| Sep 04, 2026 | 389.00 | 394.00 | 388.00 | 390.00 | 390.00 | 0.00% | 359,900 | 0.36 |
| Sep 03, 2026 | 386.00 | 394.00 | 384.00 | 390.00 | 390.00 | +0.78% | 433,200 | 0.43 |
