tiprankstipranks
Trending News
More News >
Atomix Co., Ltd. (JP:4625)
:4625
Japanese Market

Atomix Co., Ltd. (4625) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 08, 2025
654.00
656.00
645.00
646.00
646.00
-0.62%
8,100
0.99
Jul 07, 2025
642.00
650.00
642.00
650.00
650.00
+1.40%
4,200
0.51
Jul 04, 2025
641.00
642.00
640.00
641.00
641.00
+0.16%
1,400
0.17
Jul 03, 2025
627.00
640.00
626.00
640.00
640.00
+2.24%
10,300
1.26
Jul 02, 2025
632.00
632.00
620.00
626.00
626.00
-0.95%
2,400
0.29
Jul 01, 2025
639.00
639.00
632.00
632.00
632.00
-1.10%
200
0.02
Jun 30, 2025
634.00
639.00
634.00
639.00
639.00
+1.11%
1,900
0.23
Jun 27, 2025
636.00
636.00
632.00
632.00
632.00
-0.63%
300
0.04
Jun 26, 2025
636.00
638.00
633.00
636.00
636.00
0.00%
1,500
0.18
Jun 25, 2025
633.00
636.00
632.00
636.00
636.00
+0.95%
2,400
0.29
Jun 24, 2025
629.00
632.00
629.00
630.00
630.00
+1.12%
800
0.10
Jun 23, 2025
623.00
623.00
623.00
623.00
623.00
0.00%
100
0.01
Jun 20, 2025
630.00
630.00
623.00
623.00
623.00
+0.48%
600
0.07
Jun 19, 2025
622.00
629.00
619.00
620.00
620.00
+0.49%
1,700
0.20
Jun 18, 2025
619.00
619.00
616.00
617.00
617.00
-0.80%
1,400
0.17
Jun 17, 2025
622.00
622.00
617.00
622.00
622.00
-0.64%
700
0.08
Jun 16, 2025
618.00
626.00
617.00
626.00
626.00
+1.29%
1,700
0.20
Jun 13, 2025
625.00
625.00
618.00
618.00
618.00
-1.12%
700
0.08
Jun 12, 2025
630.00
630.00
625.00
625.00
625.00
-1.11%
3,100
0.37
Jun 11, 2025
628.00
632.00
626.00
632.00
632.00
+1.12%
3,000
0.36
Jun 10, 2025
630.00
630.00
624.00
625.00
625.00
+0.64%
2,900
0.35
Jun 09, 2025
619.00
627.00
619.00
621.00
621.00
+0.32%
1,300
0.16
Jun 06, 2025
624.00
624.00
619.00
619.00
619.00
-0.32%
1,000
0.12
Jun 05, 2025
625.00
625.00
620.00
621.00
621.00
+0.98%
3,400
0.41
Jun 04, 2025
615.00
616.00
609.00
615.00
615.00
0.00%
1,300
0.16
Jun 03, 2025
613.00
615.00
613.00
615.00
615.00
+0.82%
600
0.07
Jun 02, 2025
609.00
610.00
609.00
610.00
610.00
-0.65%
400
0.05
May 30, 2025
611.00
614.00
611.00
614.00
614.00
+0.66%
600
0.07
May 29, 2025
608.00
610.00
608.00
610.00
610.00
+0.33%
700
0.08
May 28, 2025
610.00
610.00
607.00
608.00
608.00
-0.33%
800
0.10
May 27, 2025
610.00
611.00
610.00
610.00
610.00
0.00%
400
0.05
May 26, 2025
616.00
619.00
610.00
610.00
610.00
-0.97%
3,300
0.40
May 23, 2025
612.00
616.00
612.00
616.00
616.00
+0.82%
1,400
0.17
May 22, 2025
611.00
612.00
610.00
611.00
611.00
-0.33%
700
0.08
May 21, 2025
612.00
614.00
612.00
613.00
613.00
+0.16%
900
0.11
May 20, 2025
613.00
614.00
612.00
612.00
612.00
-0.16%
1,500
0.18
May 19, 2025
613.00
614.00
613.00
613.00
613.00
0.00%
1,300
0.15
May 16, 2025
614.00
614.00
609.00
613.00
613.00
-0.33%
500
0.06
May 15, 2025
609.00
617.00
608.00
615.00
615.00
+1.15%
1,600
0.19
May 14, 2025
613.00
616.00
608.00
608.00
608.00
-0.49%
5,200
0.61
May 13, 2025
612.00
614.00
608.00
611.00
611.00
+0.16%
3,500
0.41
May 12, 2025
609.00
611.00
608.00
610.00
610.00
+0.83%
7,800
0.94
May 09, 2025
605.00
606.00
604.00
605.00
605.00
+0.50%
900
0.11
May 08, 2025
601.00
604.00
601.00
602.00
602.00
+0.17%
1,300
0.15
May 07, 2025
607.00
633.00
598.00
601.00
601.00
-1.64%
45,400
5.89
May 02, 2025
608.00
611.00
607.00
611.00
611.00
+0.66%
1,100
0.14
May 01, 2025
607.00
607.00
607.00
607.00
607.00
0.00%
1,100
0.14
Apr 30, 2025
608.00
608.00
606.00
607.00
607.00
-0.16%
1,600
0.21
Apr 28, 2025
610.00
610.00
608.00
608.00
608.00
-0.33%
1,700
0.22
Apr 25, 2025
608.00
612.00
608.00
610.00
610.00
+0.33%
2,500
0.33
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis