Education
About Us
Working with TipRanks
Follow Us
Atect Corporation (JP:4241)
:4241
Time Period
1Y
Events
Historical Prices
Rows:
Dec 03, 2025
497.00
517.00
489.00
496.00
496.00
-0.60%
36,000
1.95
Dec 02, 2025
508.00
508.00
484.00
499.00
499.00
-2.16%
42,500
2.38
Dec 01, 2025
486.00
534.00
486.00
510.00
510.00
+5.15%
103,300
6.29
Nov 28, 2025
524.00
529.00
482.00
485.00
485.00
-4.53%
154,200
10.90
Nov 27, 2025
447.00
515.00
447.00
508.00
508.00
+16.78%
414,200
53.86
Nov 26, 2025
436.00
446.00
435.00
435.00
435.00
-0.23%
14,700
1.93
Nov 25, 2025
443.00
444.00
435.00
436.00
436.00
-1.13%
11,100
1.48
Nov 21, 2025
438.00
445.00
438.00
441.00
441.00
-0.45%
5,100
0.67
Nov 20, 2025
436.00
450.00
436.00
443.00
443.00
+1.84%
7,000
0.93
Nov 19, 2025
445.00
448.00
434.00
435.00
435.00
-2.03%
11,900
1.61
Nov 18, 2025
449.00
449.00
432.00
444.00
444.00
-1.11%
10,700
1.47
Nov 17, 2025
447.00
465.00
430.00
449.00
449.00
-1.32%
39,300
5.77
Nov 14, 2025
436.00
455.00
436.00
455.00
455.00
+3.41%
26,600
4.00
Nov 13, 2025
444.00
445.00
440.00
440.00
440.00
-0.23%
3,800
0.54
Nov 12, 2025
444.00
444.00
428.00
441.00
441.00
-0.45%
15,600
2.29
Nov 11, 2025
439.00
443.00
439.00
443.00
443.00
+0.45%
7,100
1.05
Nov 10, 2025
441.00
444.00
441.00
441.00
441.00
0.00%
3,600
0.53
Nov 07, 2025
437.00
445.00
437.00
441.00
441.00
-0.90%
2,800
0.41
Nov 06, 2025
435.00
445.00
431.00
445.00
445.00
+2.30%
9,900
1.47
Nov 05, 2025
434.00
443.00
422.00
435.00
435.00
+0.23%
22,300
3.45
Nov 04, 2025
446.00
446.00
434.00
434.00
434.00
-1.81%
7,000
1.09
Oct 31, 2025
445.00
445.00
439.00
442.00
442.00
-0.90%
9,500
1.50
Oct 30, 2025
434.00
446.00
430.00
446.00
446.00
+3.72%
11,000
1.77
Oct 29, 2025
426.00
435.00
426.00
430.00
430.00
+1.42%
10,100
1.67
Oct 28, 2025
425.00
427.00
424.00
424.00
424.00
0.00%
600
0.10
Oct 27, 2025
424.00
428.00
423.00
424.00
424.00
+0.47%
5,900
0.95
Oct 24, 2025
423.00
424.00
419.00
422.00
422.00
+1.20%
1,700
0.26
Oct 23, 2025
421.00
421.00
416.00
417.00
417.00
-0.71%
1,800
0.26
Oct 22, 2025
421.00
422.00
420.00
420.00
420.00
-0.24%
3,500
0.47
Oct 21, 2025
419.00
422.00
411.00
421.00
421.00
+0.48%
7,100
0.97
Oct 20, 2025
414.00
419.00
412.00
419.00
419.00
+1.45%
3,000
0.41
Oct 17, 2025
410.00
414.00
410.00
413.00
413.00
-0.48%
3,100
0.42
Oct 16, 2025
416.00
418.00
413.00
415.00
415.00
+1.22%
4,000
0.54
Oct 15, 2025
420.00
420.00
410.00
410.00
410.00
-0.49%
4,600
0.62
Oct 14, 2025
410.00
420.00
410.00
412.00
412.00
-1.44%
9,900
1.36
Oct 10, 2025
435.00
435.00
418.00
418.00
418.00
-3.91%
15,500
1.96
Oct 09, 2025
440.00
440.00
435.00
435.00
435.00
-1.14%
8,700
1.11
Oct 08, 2025
439.00
443.00
439.00
440.00
440.00
+0.23%
5,300
0.68
Oct 07, 2025
442.00
443.00
439.00
439.00
439.00
-0.68%
3,600
0.46
Oct 06, 2025
440.00
443.00
439.00
442.00
442.00
+0.23%
3,800
0.48
Oct 03, 2025
445.00
445.00
440.00
441.00
441.00
-1.12%
2,100
0.27
Oct 02, 2025
439.00
448.00
439.00
446.00
446.00
+2.06%
4,700
0.59
Oct 01, 2025
447.00
448.00
437.00
437.00
437.00
-1.13%
8,800
1.12
Sep 30, 2025
448.00
449.00
442.00
442.00
442.00
-0.90%
5,300
0.68
Sep 29, 2025
444.00
450.00
440.00
446.00
446.00
+0.22%
2,900
0.37
Sep 26, 2025
446.00
448.00
444.00
445.00
445.00
-0.67%
1,500
0.19
Sep 25, 2025
448.00
449.00
445.00
448.00
448.00
0.00%
6,400
0.81
Sep 24, 2025
446.00
448.00
443.00
448.00
448.00
+1.13%
4,000
0.50
Sep 22, 2025
440.00
447.00
440.00
443.00
443.00
+1.61%
8,500
1.06
Sep 19, 2025
443.00
443.00
435.00
436.00
436.00
-1.80%
3,600
0.41
Rows: