kabutan

atect corporation(4241) Historical

4241
TSE Standard
atect corporation
515
JPY
+15
(+3.00%)
Dec 5, 3:30 pm JST
3.33
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
513.9
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
534 JPY
52 Week Low Apr 7, 2025
325 JPY
Yearly High Dec 1, 2025
534 JPY
Yearly Low Apr 7, 2025
325 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 500 517 500 515 +15 +3.00% 16,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 503 505 486 500 +4 +0.81% 25,500
Dec 3, 2025 497 517 489 496 -3 -0.60% 36,000
Dec 2, 2025 508 508 484 499 -11 -2.16% 42,500
Dec 1, 2025 486 534 486 510 +25 +5.15% 103,300
Nov 28, 2025 524 529 482 485 -23 -4.53% 154,200
Nov 27, 2025 447 515 447 508 +73 +16.78% 414,200
Nov 26, 2025 436 446 435 435 -1 -0.23% 14,700
Nov 25, 2025 443 444 435 436 -5 -1.13% 11,100
Nov 21, 2025 438 445 438 441 -2 -0.45% 5,100
Nov 20, 2025 436 450 436 443 +8 +1.84% 7,000
Nov 19, 2025 445 448 434 435 -9 -2.03% 11,900
Nov 18, 2025 449 449 432 444 -5 -1.11% 10,700
Nov 17, 2025 447 465 430 449 -6 -1.32% 39,300
Nov 14, 2025 436 455 436 455 +15 +3.41% 26,600
Nov 13, 2025 444 445 440 440 -1 -0.23% 3,800
Nov 12, 2025 444 444 428 441 -2 -0.45% 15,600
Nov 11, 2025 439 443 439 443 +2 +0.45% 7,100
Nov 10, 2025 441 444 441 441 0 0.00% 3,600
Nov 7, 2025 437 445 437 441 -4 -0.90% 2,800
Nov 6, 2025 435 445 431 445 +10 +2.30% 9,900