kabutan

atect corporation(4241) Historical

4241
TSE Standard
atect corporation
741
JPY
-4
(-0.54%)
Mar 16, 10:13 am JST
4.64
USD
Mar 15, 9:13 pm EDT
Result
PTS
outside of trading hours
744.1
Mar 16, 9:40 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 19, 2026
1,185 JPY
52 Week Low Apr 7, 2025
325 JPY
Yearly High Feb 19, 2026
1,185 JPY
Yearly Low Apr 7, 2025
325 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 742 753 731 741 -4 -0.54% 10,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 735 745 728 745 -3 -0.40% 18,100
Mar 12, 2026 795 795 748 748 -38 -4.83% 37,100
Mar 11, 2026 799 815 786 786 -12 -1.50% 37,300
Mar 10, 2026 785 805 780 798 +18 +2.31% 41,000
Mar 9, 2026 770 790 763 780 -27 -3.35% 58,600
Mar 6, 2026 786 808 771 807 +20 +2.54% 35,100
Mar 5, 2026 771 814 771 787 +46 +6.21% 90,200
Mar 4, 2026 755 777 715 741 -59 -7.37% 112,400
Mar 3, 2026 832 843 800 800 -53 -6.21% 117,900
Mar 2, 2026 853 867 825 853 -45 -5.01% 132,500
Feb 27, 2026 900 917 870 898 0 0.00% 119,300
Feb 26, 2026 896 914 863 898 -27 -2.92% 206,600
Feb 25, 2026 877 982 860 925 +70 +8.19% 596,400
Feb 24, 2026 857 881 802 855 +58 +7.28% 327,300
Feb 20, 2026 840 845 773 797 -111 -12.22% 341,700
Feb 19, 2026 1,182 1,185 874 908 -142 -13.52% 1,219,800
Feb 18, 2026 1,050 1,050 1,050 1,050 +150 +16.67% 32,100
Feb 17, 2026 900 900 900 900 +150 +20.00% 42,700
Feb 16, 2026 690 750 688 750 +100 +15.38% 328,400
Feb 13, 2026 660 684 647 650 -4 -0.61% 105,800