Ateam Inc. (3662.T) JPX

976.00

+11(+1.14%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	966	976	976	984	966	46,800
April 02, 2026	974	965	965	982	957	83,200
April 01, 2026	947	968	968	970	944	89,000
March 31, 2026	924	938	938	940	924	52,900
March 30, 2026	914	922	922	924	905	126,700
March 27, 2026	923	944	944	949	921	140,400
March 26, 2026	929	919	919	934	910	112,900
March 25, 2026	932	934	934	940	931	80,000
March 24, 2026	920	926	926	928	917	82,400
March 23, 2026	915	905	905	915	901	117,200
March 19, 2026	935	925	925	940	923	99,300
March 18, 2026	946	936	936	948	918	142,100
March 17, 2026	953	935	935	958	933	149,500
March 16, 2026	972	943	943	972	938	211,100
March 13, 2026	980	986	986	989	976	101,400
March 12, 2026	1,000	985	985	1,000	981	92,600
March 11, 2026	1,009	1,002	1,002	1,010	1,001	72,300
March 10, 2026	1,004	1,005	1,005	1,010	994	27,500
March 09, 2026	990	993	993	993	971	105,300
March 06, 2026	995	1,005	1,005	1,007	993	67,400
March 05, 2026	998	1,002	1,002	1,011	997	85,100
March 04, 2026	987	979	979	994	970	122,700
March 03, 2026	1,010	991	991	1,010	991	135,900
March 02, 2026	1,027	1,009	1,009	1,027	1,009	98,500
February 27, 2026	1,041	1,040	1,040	1,042	1,028	59,600
February 26, 2026	1,023	1,033	1,033	1,037	1,021	72,400
February 25, 2026	1,017	1,015	1,015	1,026	1,010	95,300
February 24, 2026	1,006	1,008	1,008	1,013	999	106,200
February 20, 2026	1,025	1,009	0	1,026	1,007	92,400
February 19, 2026	1,040	1,027	0	1,040	1,022	70,300
February 18, 2026	1,030	1,039	0	1,043	1,027	65,100
February 17, 2026	1,034	1,023	0	1,034	1,017	74,600
February 16, 2026	1,038	1,019	0	1,038	1,017	136,100
February 13, 2026	1,057	1,027	0	1,067	1,022	237,500
February 12, 2026	1,064	1,065	0	1,077	1,056	96,000
February 10, 2026	1,049	1,064	0	1,073	1,048	100,300
February 09, 2026	1,079	1,053	0	1,080	1,049	137,700
February 06, 2026	1,071	1,065	0	1,071	1,054	90,800
February 05, 2026	1,071	1,075	0	1,080	1,062	114,800
February 04, 2026	1,068	1,067	0	1,079	1,059	152,800
February 03, 2026	1,090	1,068	0	1,100	1,063	174,600
February 02, 2026	1,118	1,078	0	1,131	1,075	215,300
January 30, 2026	1,133	1,118	0	1,140	1,106	181,800
January 29, 2026	1,163	1,140	0	1,170	1,140	531,200
January 28, 2026	1,239	1,220	0	1,240	1,220	533,500
January 27, 2026	1,269	1,251	0	1,271	1,250	218,800
January 26, 2026	1,272	1,269	0	1,272	1,267	194,600
January 23, 2026	1,274	1,273	0	1,282	1,273	123,000
January 22, 2026	1,274	1,273	0	1,280	1,270	91,200
January 21, 2026	1,280	1,270	0	1,280	1,270	70,900
January 20, 2026	1,289	1,280	0	1,291	1,280	93,400
January 19, 2026	1,285	1,287	0	1,287	1,283	145,600
January 16, 2026	1,274	1,279	0	1,279	1,271	90,000
January 15, 2026	1,267	1,274	0	1,274	1,266	78,200
January 14, 2026	1,270	1,267	0	1,273	1,266	98,300
January 13, 2026	1,275	1,273	0	1,279	1,265	123,600
January 09, 2026	1,263	1,268	0	1,268	1,260	98,200
January 08, 2026	1,264	1,256	0	1,266	1,254	83,100
January 07, 2026	1,251	1,253	0	1,259	1,250	91,100
January 06, 2026	1,239	1,248	0	1,252	1,239	128,100