kabutan

STUDIO ATAO Co.Ltd.(3550) Historical

3550
TSE Growth
STUDIO ATAO Co.Ltd.
199
JPY
-1
(-0.50%)
Dec 5, 3:30 pm JST
1.28
USD
Dec 5, 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
Dec 5, 2025 201 202 199 199 -1 -0.50% 39,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 233 233 218 226 -7 -3.00% 61,000
Aug 29, 2025 222 237 220 233 +13 +5.91% 93,500
Aug 22, 2025 215 223 215 220 +3 +1.38% 89,600
Aug 15, 2025 229 229 216 217 -5 -2.25% 99,100
Aug 8, 2025 217 224 216 222 +5 +2.30% 76,200
Aug 1, 2025 215 225 215 217 +3 +1.40% 51,600
Jul 25, 2025 217 218 212 214 -3 -1.38% 73,000
Jul 18, 2025 225 235 215 217 +8 +3.83% 697,200