Ateam Inc. - 3662.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,160	1,160	1,160	1,165	1,154	47,500
December 03, 2025	1,151	1,153	1,153	1,164	1,150	40,400
December 02, 2025	1,170	1,150	1,150	1,174	1,148	54,300
December 01, 2025	1,178	1,170	1,170	1,180	1,161	60,000
November 28, 2025	1,151	1,172	1,172	1,174	1,147	59,700
November 27, 2025	1,142	1,144	1,144	1,148	1,131	47,500
November 26, 2025	1,129	1,131	1,131	1,131	1,120	45,600
November 25, 2025	1,130	1,120	1,120	1,134	1,118	51,300
November 21, 2025	1,087	1,128	1,128	1,128	1,087	70,200
November 20, 2025	1,099	1,097	1,097	1,099	1,087	43,200
November 19, 2025	1,080	1,080	1,080	1,086	1,068	55,400
November 18, 2025	1,099	1,078	1,078	1,099	1,073	66,300
November 17, 2025	1,099	1,096	1,096	1,100	1,087	48,700
November 14, 2025	1,106	1,097	1,097	1,113	1,096	56,600
November 13, 2025	1,109	1,111	1,111	1,117	1,107	47,200
November 12, 2025	1,099	1,119	1,119	1,124	1,094	62,300
November 11, 2025	1,105	1,094	1,094	1,106	1,088	53,200
November 10, 2025	1,098	1,103	1,103	1,145	1,098	117,200
November 07, 2025	1,081	1,090	1,090	1,094	1,081	28,200
November 06, 2025	1,090	1,081	1,081	1,095	1,081	49,800
November 05, 2025	1,091	1,090	1,090	1,097	1,070	73,900
November 04, 2025	1,108	1,090	1,090	1,108	1,085	52,000
October 31, 2025	1,118	1,112	1,112	1,129	1,111	46,400
October 30, 2025	1,119	1,117	1,117	1,127	1,112	65,300
October 29, 2025	1,120	1,113	1,113	1,120	1,111	64,700
October 28, 2025	1,133	1,120	1,120	1,135	1,117	55,900
October 27, 2025	1,130	1,139	1,139	1,139	1,129	48,000
October 24, 2025	1,140	1,126	1,126	1,141	1,126	42,600
October 23, 2025	1,131	1,138	1,138	1,145	1,128	40,200
October 22, 2025	1,132	1,144	1,144	1,144	1,130	85,700
October 21, 2025	1,123	1,129	1,129	1,133	1,111	91,100
October 20, 2025	1,108	1,119	1,119	1,123	1,101	96,200
October 17, 2025	1,110	1,097	1,097	1,110	1,092	59,800
October 16, 2025	1,097	1,108	1,108	1,108	1,097	60,000
October 15, 2025	1,109	1,100	1,100	1,109	1,085	67,700
October 14, 2025	1,069	1,067	1,067	1,079	1,057	80,300
October 10, 2025	1,087	1,084	1,084	1,090	1,080	46,400
October 09, 2025	1,094	1,090	1,090	1,095	1,083	57,100
October 08, 2025	1,103	1,095	1,095	1,111	1,095	63,900
October 07, 2025	1,109	1,105	1,105	1,113	1,099	63,800
October 06, 2025	1,097	1,110	1,110	1,113	1,088	86,500
October 03, 2025	1,063	1,083	1,083	1,085	1,063	65,600
October 02, 2025	1,081	1,067	1,067	1,084	1,063	99,500
October 01, 2025	1,111	1,082	1,082	1,111	1,081	84,900
September 30, 2025	1,107	1,114	1,114	1,114	1,099	45,800
September 29, 2025	1,128	1,101	1,101	1,128	1,101	104,200
September 26, 2025	1,109	1,131	1,131	1,134	1,109	174,600
September 25, 2025	1,100	1,109	1,109	1,113	1,100	132,800
September 24, 2025	1,117	1,101	1,101	1,117	1,099	122,700
September 22, 2025	1,110	1,116	1,116	1,120	1,108	97,700
September 19, 2025	1,119	1,128	1,128	1,128	1,104	148,600
September 18, 2025	1,109	1,113	1,113	1,119	1,101	107,800
September 17, 2025	1,114	1,101	1,101	1,116	1,091	112,000
September 16, 2025	1,127	1,098	1,098	1,127	1,096	138,700
September 12, 2025	1,102	1,115	1,115	1,127	1,096	216,900
September 11, 2025	1,105	1,099	1,099	1,107	1,093	216,900
September 10, 2025	1,084	1,105	1,105	1,115	1,084	324,200
September 09, 2025	1,110	1,079	1,079	1,125	1,073	756,800
September 08, 2025	1,105	1,109	1,109	1,137	1,101	1.21M
September 05, 2025	1,285	1,255	1,255	1,285	1,250	486,000

Ateam Inc. (3662.T) JPX