Ateam Inc. (3662.T) JPX

Currency In JPY

3662.T Historical Return

If you invested ¥1000 in Ateam Inc. (3662.T) 10 years ago, it would be worth ¥589.64 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥661.43, while ¥1000 invested 1 year ago would be worth ¥774.89. This corresponds to total returns of -41.04%, -33.86%, -22.51%, respectively, with annualized returns of -5.14%, -7.93%, -22.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3662.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	920	910	910	925	895	465,300
July 30, 2026	929	932	932	945	919	548,300
July 29, 2026	998	997	997	1,003	995	369,700
July 28, 2026	1,000	997	997	1,001	997	243,500
July 27, 2026	1,002	1,000	1,000	1,007	1,000	224,000
July 23, 2026	1,013	1,009	1,009	1,016	1,009	90,500
July 22, 2026	1,021	1,016	1,016	1,024	1,016	100,500
July 21, 2026	1,029	1,023	1,023	1,029	1,021	81,300
July 17, 2026	1,027	1,021	1,021	1,033	1,018	91,900
July 16, 2026	1,033	1,027	1,027	1,041	1,027	77,900
July 15, 2026	1,042	1,033	1,033	1,043	1,033	71,100
July 14, 2026	1,030	1,038	1,038	1,040	1,030	65,200
July 13, 2026	1,036	1,031	1,031	1,041	1,030	82,800
July 10, 2026	1,039	1,030	1,030	1,042	1,030	85,600
July 09, 2026	1,044	1,039	1,039	1,050	1,039	68,000
July 08, 2026	1,044	1,043	1,043	1,057	1,039	123,000
July 07, 2026	1,042	1,044	1,044	1,053	1,038	109,800
July 06, 2026	1,022	1,038	1,038	1,039	1,022	92,700
July 03, 2026	1,024	1,020	1,020	1,027	1,016	91,900
July 02, 2026	1,020	1,019	1,019	1,022	1,015	74,000
July 01, 2026	1,017	1,010	1,010	1,020	1,010	76,000
June 30, 2026	1,001	1,011	1,011	1,018	1,000	145,600
June 29, 2026	972	998	998	1,007	969	197,700
June 26, 2026	951	960	960	960	945	94,800
June 25, 2026	946	948	948	950	940	41,400
June 24, 2026	937	943	943	948	934	59,100
June 23, 2026	929	933	933	937	925	45,700
June 22, 2026	927	926	926	932	924	56,800
June 19, 2026	931	924	924	936	924	55,800
June 18, 2026	939	930	930	940	925	52,900
June 17, 2026	925	929	929	936	925	43,500
June 16, 2026	930	922	922	932	920	48,600
June 15, 2026	930	928	928	938	928	81,600
June 12, 2026	916	920	920	920	910	41,600
June 11, 2026	908	910	910	918	907	33,800
June 10, 2026	911	917	917	919	906	49,400
June 09, 2026	918	912	912	923	908	59,700
June 08, 2026	895	906	906	914	885	174,100
June 05, 2026	920	925	925	939	920	76,800
June 04, 2026	936	925	925	940	925	48,200
June 03, 2026	952	937	937	952	934	52,600
June 02, 2026	943	949	949	959	933	79,000
June 01, 2026	950	958	958	958	940	65,200
May 29, 2026	949	949	949	960	947	57,100
May 28, 2026	935	944	944	944	922	76,900
May 27, 2026	927	935	935	940	924	64,800
May 26, 2026	941	933	933	944	926	61,500
May 25, 2026	961	940	940	962	931	89,100
May 22, 2026	962	961	961	962	948	68,800
May 21, 2026	975	961	961	987	961	48,800
May 20, 2026	1,000	972	972	1,000	970	56,100
May 19, 2026	1,000	996	996	1,004	991	53,800
May 18, 2026	1,001	983	983	1,001	977	47,700
May 15, 2026	991	998	998	998	985	47,000
May 14, 2026	991	978	978	995	974	43,800
May 13, 2026	998	993	993	1,004	993	31,700
May 12, 2026	992	997	997	997	989	25,800
May 11, 2026	999	989	989	1,004	989	54,400
May 08, 2026	999	998	998	1,008	991	61,700
May 07, 2026	1,000	996	996	1,003	982	59,400