kabutan

STUDIO ATAO Co.Ltd.(3550) Historical

3550
TSE Growth
STUDIO ATAO Co.Ltd.
220
JPY
-8
(-3.51%)
Jan 29, 3:30 pm JST
1.43
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 10, 2025
243 JPY
52 Week Low Apr 7, 2025
167 JPY
Yearly High Oct 10, 2025
243 JPY
Yearly Low Apr 7, 2025
167 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 216 232 211 220 +5 +2.33% 439,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 211 217 209 215 +4 +1.90% 58,100
Jan 16, 2026 206 214 205 211 +7 +3.43% 110,500
Jan 9, 2026 201 206 185 204 +3 +1.49% 142,500
Dec 30, 2025 202 202 200 201 0 0.00% 25,600
Dec 26, 2025 202 203 199 201 -1 -0.50% 81,000
Dec 19, 2025 203 204 198 202 0 0.00% 66,400
Dec 12, 2025 200 202 199 202 +3 +1.51% 23,800
Dec 5, 2025 201 202 199 199 -1 -0.50% 36,600
Nov 28, 2025 201 203 199 200 +2 +1.01% 35,300
Nov 21, 2025 202 202 195 198 -4 -1.98% 62,700
Nov 14, 2025 202 204 196 202 +1 +0.50% 70,600
Nov 7, 2025 201 205 199 201 0 0.00% 86,500
Oct 31, 2025 209 209 200 201 -3 -1.47% 73,900
Oct 24, 2025 201 207 198 204 +4 +2.00% 70,400
Oct 17, 2025 208 218 200 200 -40 -16.67% 506,600
Oct 10, 2025 232 243 231 240 +6 +2.56% 179,200
Oct 3, 2025 236 236 227 234 0 0.00% 53,900
Sep 26, 2025 232 234 226 234 +10 +4.46% 48,900
Sep 19, 2025 228 230 221 224 -3 -1.32% 33,800
Sep 12, 2025 226 231 225 227 +1 +0.44% 28,900