kabutan

atect corporation(4241) Historical

4241
TSE Standard
atect corporation
616
JPY
-63
(-9.28%)
Jan 29, 3:14 pm JST
4.02
USD
Jan 29, 1:14 am EST
Result
PTS
outside of trading hours
614
Jan 29, 3:10 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 28, 2026
696 JPY
52 Week Low Apr 7, 2025
325 JPY
Yearly High Jan 28, 2026
696 JPY
Yearly Low Apr 7, 2025
325 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 682 689 605 616 -63 -9.28% 207,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 628 696 612 679 +83 +13.93% 634,500
Jan 27, 2026 605 606 585 596 +1 +0.17% 19,100
Jan 26, 2026 584 619 571 595 +11 +1.88% 74,800
Jan 23, 2026 580 589 570 584 0 0.00% 22,700
Jan 22, 2026 585 586 570 584 +4 +0.69% 13,500
Jan 21, 2026 587 587 560 580 -11 -1.86% 34,600
Jan 20, 2026 560 596 560 591 +36 +6.49% 71,300
Jan 19, 2026 545 555 534 555 +20 +3.74% 28,800
Jan 16, 2026 536 541 519 535 +9 +1.71% 26,100
Jan 15, 2026 513 526 513 526 +14 +2.73% 26,500
Jan 14, 2026 520 520 510 512 -7 -1.35% 23,900
Jan 13, 2026 520 526 513 519 +2 +0.39% 22,500
Jan 9, 2026 520 521 513 517 -3 -0.58% 15,400
Jan 8, 2026 525 525 516 520 -2 -0.38% 10,800
Jan 7, 2026 525 525 516 522 -3 -0.57% 11,200
Jan 6, 2026 519 528 519 525 +6 +1.16% 15,400
Jan 5, 2026 529 529 516 519 -14 -2.63% 17,800
Dec 30, 2025 537 537 516 533 -12 -2.20% 43,900
Dec 29, 2025 536 549 527 545 +18 +3.42% 49,500
Dec 26, 2025 518 527 514 527 +9 +1.74% 86,100