kabutan

atect corporation(4241) Historical

4241
TSE Standard
atect corporation
772
JPY
-5
(-0.64%)
Apr 30, 2:09 pm JST
4.81
USD
Apr 30, 1:09 am EDT
Result
PTS
outside of trading hours
771
Apr 30, 2:09 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 19, 2026
1,185 JPY
52 Week Low May 2, 2025
375 JPY
Yearly High Feb 19, 2026
1,185 JPY
Yearly Low Jan 14, 2026
510 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 764 774 740 772 -5 -0.64% 35,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 757 777 738 777 +32 +4.30% 52,500
Apr 27, 2026 740 768 719 745 +5 +0.68% 38,800
Apr 24, 2026 780 780 740 740 -40 -5.13% 31,900
Apr 23, 2026 773 800 764 780 +17 +2.23% 53,600
Apr 22, 2026 780 805 763 763 -29 -3.66% 43,300
Apr 21, 2026 835 860 792 792 -38 -4.58% 91,600
Apr 20, 2026 800 872 770 830 +34 +4.27% 174,700
Apr 17, 2026 835 874 777 796 -30 -3.63% 187,300
Apr 16, 2026 736 829 736 826 +93 +12.69% 120,800
Apr 15, 2026 728 740 722 733 +5 +0.69% 38,600
Apr 14, 2026 701 729 700 728 +30 +4.30% 23,800
Apr 13, 2026 704 713 691 698 -2 -0.29% 16,600
Apr 10, 2026 713 718 698 700 +2 +0.29% 19,400
Apr 9, 2026 711 711 698 698 -10 -1.41% 10,500
Apr 8, 2026 688 719 688 708 +26 +3.81% 27,100
Apr 7, 2026 690 697 676 682 -4 -0.58% 6,500
Apr 6, 2026 671 696 671 686 +14 +2.08% 10,300
Apr 3, 2026 675 688 670 672 -7 -1.03% 12,500
Apr 2, 2026 705 707 671 679 -23 -3.28% 29,500
Apr 1, 2026 672 704 670 702 +40 +6.04% 28,200