kabutan

atect corporation(4241) Historical

4241
TSE Standard
atect corporation
764
JPY
-13
(-1.67%)
Apr 30, 3:11 pm JST
4.75
USD
Apr 30, 2:11 am EDT
Result
PTS
outside of trading hours
765.2
Apr 30, 2:56 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 740 777 719 764 +24 +3.24% 129,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 800 872 740 740 -56 -7.04% 395,100
Apr 17, 2026 704 874 691 796 +96 +13.71% 387,100
Apr 10, 2026 671 719 671 700 +28 +4.17% 73,800
Apr 3, 2026 687 707 659 672 -30 -4.27% 135,400
Mar 27, 2026 690 730 672 702 -12 -1.68% 182,000
Mar 19, 2026 742 753 708 714 -31 -4.16% 104,100
Mar 13, 2026 770 815 728 745 -62 -7.68% 192,100
Mar 6, 2026 853 867 715 807 -91 -10.13% 488,100
Feb 27, 2026 857 982 802 898 +101 +12.67% 1,249,600
Feb 20, 2026 690 1,185 688 797 +147 +22.62% 1,964,700
Feb 13, 2026 626 684 613 650 +41 +6.73% 220,800
Feb 6, 2026 645 645 590 609 -36 -5.58% 262,100
Jan 30, 2026 584 696 571 645 +61 +10.45% 1,108,000
Jan 23, 2026 545 596 534 584 +49 +9.16% 170,900
Jan 16, 2026 520 541 510 535 +18 +3.48% 99,000
Jan 9, 2026 529 529 513 517 -16 -3.00% 70,600
Dec 30, 2025 536 549 516 533 +6 +1.14% 93,400
Dec 26, 2025 485 540 484 527 +46 +9.56% 253,500
Dec 19, 2025 490 490 466 481 -9 -1.84% 64,400
Dec 12, 2025 517 526 466 490 -25 -4.85% 158,000