ATOM Corporation - 7412.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	664	661	661	664	661	150,500
September 04, 2025	664	664	664	665	660	142,500
September 03, 2025	662	662	662	666	661	218,300
September 02, 2025	658	661	661	663	658	226,500
September 01, 2025	653	655	655	658	653	150,500
August 29, 2025	656	653	653	658	652	212,200
August 28, 2025	653	656	656	656	652	167,600
August 27, 2025	652	651	651	653	651	151,900
August 26, 2025	652	652	652	653	650	212,500
August 25, 2025	655	651	651	655	651	266,900
August 22, 2025	660	655	655	660	655	330,800
August 21, 2025	664	660	660	665	660	162,300
August 20, 2025	663	664	664	667	663	159,300
August 19, 2025	663	663	663	664	660	163,900
August 18, 2025	660	662	662	663	659	170,100
August 15, 2025	667	660	660	667	659	364,500
August 14, 2025	675	666	666	677	666	352,800
August 13, 2025	682	676	676	683	676	176,500
August 12, 2025	676	684	684	684	675	309,100
August 08, 2025	678	676	676	679	668	289,300
August 07, 2025	674	674	674	678	670	229,700
August 06, 2025	676	674	674	678	668	224,300
August 05, 2025	677	676	676	682	676	110,700
August 04, 2025	676	679	679	683	675	245,400
August 01, 2025	672	679	679	679	672	175,000
July 31, 2025	671	675	675	675	669	146,300
July 30, 2025	667	668	668	671	667	139,000
July 29, 2025	666	666	666	668	661	122,300
July 28, 2025	665	668	668	670	663	131,100
July 25, 2025	663	665	665	667	662	121,500
July 24, 2025	665	664	664	666	662	129,400
July 23, 2025	664	664	664	668	662	118,700
July 22, 2025	662	664	664	669	661	121,200
July 18, 2025	665	663	663	667	663	87,700
July 17, 2025	667	666	666	669	659	180,700
July 16, 2025	667	667	667	673	667	109,700
July 15, 2025	673	668	668	679	668	249,200
July 14, 2025	670	673	673	673	666	216,800
July 11, 2025	663	670	670	671	663	282,500
July 10, 2025	663	662	662	664	660	89,800
July 09, 2025	655	662	662	664	655	194,200
July 08, 2025	661	655	655	661	654	237,700
July 07, 2025	659	659	659	665	659	140,700
July 04, 2025	657	659	659	661	657	121,000
July 03, 2025	659	657	657	660	654	124,300
July 02, 2025	656	659	659	660	654	109,000
July 01, 2025	662	654	654	665	654	154,500
June 30, 2025	658	660	660	666	658	260,000
June 27, 2025	653	658	658	659	653	132,100
June 26, 2025	654	657	657	657	652	121,900
June 25, 2025	655	653	653	655	649	122,500
June 24, 2025	659	656	656	659	656	47,600
June 23, 2025	656	658	658	660	656	115,900
June 20, 2025	653	657	657	659	652	139,500
June 19, 2025	648	652	652	653	648	111,100
June 18, 2025	649	648	648	652	648	110,100
June 17, 2025	649	651	651	653	649	98,000
June 16, 2025	648	652	652	653	648	106,600
June 13, 2025	651	649	649	653	648	86,700
June 12, 2025	651	652	652	653	649	82,900

ATOM Corporation (7412.T) JPX