Want to see JP:9563 full AI Analyst Report?
Atlas Technologies Corporation (9563) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 368.00 | 368.00 | 347.00 | 347.00 | 347.00 | -5.71% | 50,900 | 0.77 |
| Oct 29, 2026 | 374.00 | 378.00 | 355.00 | 368.00 | 368.00 | -1.08% | 70,300 | 1.08 |
| Oct 28, 2026 | 381.00 | 381.00 | 370.00 | 372.00 | 372.00 | -2.36% | 37,000 | 0.57 |
| Oct 27, 2026 | 369.00 | 389.00 | 367.00 | 381.00 | 381.00 | +3.25% | 92,300 | 1.46 |
| Oct 26, 2026 | 373.00 | 373.00 | 363.00 | 369.00 | 369.00 | -1.07% | 36,200 | 0.58 |
| Oct 23, 2026 | 395.00 | 395.00 | 362.00 | 373.00 | 373.00 | -5.81% | 160,000 | 2.66 |
| Oct 22, 2026 | 424.00 | 424.00 | 381.00 | 396.00 | 396.00 | -6.60% | 384,500 | 7.12 |
| Oct 21, 2026 | 363.00 | 439.00 | 363.00 | 424.00 | 424.00 | +15.53% | 568,800 | 12.64 |
| Oct 20, 2026 | 400.00 | 473.00 | 355.00 | 367.00 | 367.00 | -6.62% | 1,095,700 | 39.58 |
| Oct 19, 2026 | 356.00 | 399.00 | 356.00 | 393.00 | 393.00 | +10.39% | 120,500 | 4.65 |
| Oct 16, 2026 | 362.00 | 364.00 | 355.00 | 356.00 | 356.00 | +0.28% | 34,000 | 1.33 |
| Oct 15, 2026 | 356.00 | 359.00 | 355.00 | 355.00 | 355.00 | -1.66% | 38,300 | 1.54 |
| Oct 14, 2026 | 355.00 | 364.00 | 355.00 | 361.00 | 361.00 | +1.69% | 23,300 | 0.95 |
| Oct 13, 2026 | 354.00 | 359.00 | 353.00 | 355.00 | 355.00 | +0.28% | 23,800 | 0.98 |
| Oct 12, 2026 | 354.00 | 358.00 | 351.00 | 354.00 | 354.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 353.00 | 358.00 | 351.00 | 354.00 | 354.00 | -0.84% | 4,600 | 0.19 |
| Oct 08, 2026 | 352.00 | 359.00 | 352.00 | 357.00 | 357.00 | +0.85% | 7,300 | 0.30 |
| Oct 07, 2026 | 358.00 | 361.00 | 353.00 | 354.00 | 354.00 | -1.94% | 18,400 | 0.76 |
| Oct 06, 2026 | 354.00 | 361.00 | 350.00 | 361.00 | 361.00 | +1.69% | 25,900 | 1.09 |
| Oct 05, 2026 | 360.00 | 360.00 | 352.00 | 355.00 | 355.00 | +0.00% | 14,700 | 0.62 |
| Oct 02, 2026 | 358.00 | 360.00 | 354.00 | 355.00 | 355.00 | -1.39% | 3,500 | 0.15 |
| Oct 01, 2026 | 358.00 | 365.00 | 353.00 | 360.00 | 360.00 | +0.84% | 23,800 | 1.02 |
| Sep 30, 2026 | 367.00 | 370.00 | 357.00 | 357.00 | 357.00 | -1.11% | 26,200 | 1.14 |
| Sep 29, 2026 | 350.00 | 362.00 | 348.00 | 361.00 | 361.00 | +3.74% | 29,400 | 1.30 |
| Sep 28, 2026 | 348.00 | 352.00 | 346.00 | 348.00 | 348.00 | +0.87% | 8,100 | 0.36 |
| Sep 25, 2026 | 350.00 | 350.00 | 345.00 | 345.00 | 345.00 | -1.15% | 25,300 | 1.15 |
| Sep 24, 2026 | 353.00 | 354.00 | 348.00 | 349.00 | 349.00 | +1.16% | 37,300 | 1.73 |
| Sep 23, 2026 | 347.00 | 356.00 | 339.00 | 345.00 | 345.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 347.00 | 356.00 | 339.00 | 345.00 | 345.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 347.00 | 356.00 | 339.00 | 345.00 | 345.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 347.00 | 356.00 | 339.00 | 345.00 | 345.00 | +0.88% | 18,800 | 0.86 |
| Sep 17, 2026 | 335.00 | 346.00 | 335.00 | 342.00 | 342.00 | +2.09% | 26,300 | 1.21 |
| Sep 16, 2026 | 343.00 | 355.00 | 335.00 | 335.00 | 335.00 | -1.47% | 124,800 | 6.27 |
| Sep 15, 2026 | 329.00 | 340.00 | 328.00 | 340.00 | 340.00 | +2.72% | 30,700 | 1.57 |
| Sep 14, 2026 | 333.00 | 335.00 | 331.00 | 331.00 | 331.00 | -2.07% | 3,500 | 0.18 |
| Sep 11, 2026 | 334.00 | 339.00 | 321.00 | 338.00 | 338.00 | +1.20% | 64,100 | 3.35 |
| Sep 10, 2026 | 326.00 | 334.00 | 326.00 | 334.00 | 334.00 | +1.21% | 4,600 | 0.24 |
| Sep 09, 2026 | 334.00 | 338.00 | 329.00 | 330.00 | 330.00 | -2.65% | 14,000 | 0.74 |
| Sep 08, 2026 | 336.00 | 339.00 | 332.00 | 339.00 | 339.00 | +0.30% | 7,500 | 0.40 |
| Sep 07, 2026 | 339.00 | 340.00 | 336.00 | 338.00 | 338.00 | +0.30% | 13,700 | 0.72 |
| Sep 04, 2026 | 338.00 | 340.00 | 335.00 | 337.00 | 337.00 | -1.46% | 7,900 | 0.42 |
| Sep 03, 2026 | 340.00 | 346.00 | 338.00 | 342.00 | 342.00 | -0.87% | 18,100 | 0.97 |
| Sep 02, 2026 | 352.00 | 352.00 | 345.00 | 345.00 | 345.00 | -1.99% | 6,400 | 0.34 |
| Sep 01, 2026 | 349.00 | 352.00 | 344.00 | 352.00 | 352.00 | +0.86% | 12,100 | 0.65 |
| Aug 31, 2026 | 347.00 | 351.00 | 346.00 | 349.00 | 349.00 | -0.57% | 7,600 | 0.41 |
| Aug 28, 2026 | 359.00 | 359.00 | 350.00 | 351.00 | 351.00 | -2.23% | 23,000 | 1.22 |
| Aug 27, 2026 | 360.00 | 363.00 | 353.00 | 359.00 | 359.00 | -0.28% | 26,200 | 1.40 |
| Aug 26, 2026 | 361.00 | 366.00 | 355.00 | 360.00 | 360.00 | +0.28% | 27,200 | 1.48 |
| Aug 25, 2026 | 374.00 | 374.00 | 359.00 | 359.00 | 359.00 | -2.45% | 20,700 | 1.14 |
| Aug 24, 2026 | 372.00 | 372.00 | 360.00 | 368.00 | 368.00 | -1.08% | 21,000 | 1.17 |