kabutan

atect corporation(4241) Historical

4241
TSE Standard
atect corporation
611
JPY
-68
(-10.01%)
Jan 29, 3:30 pm JST
3.99
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 584 696 571 611 +27 +4.62% 1,158,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 486 534 484 515 +30 +6.19% 223,700
Nov 28, 2025 443 529 435 485 +44 +9.98% 594,200
Nov 21, 2025 447 465 430 441 -14 -3.08% 74,000
Nov 14, 2025 441 455 428 455 +14 +3.17% 56,700
Nov 7, 2025 446 446 422 441 -1 -0.23% 42,000
Oct 31, 2025 424 446 423 442 +20 +4.74% 37,100
Oct 24, 2025 414 424 411 422 +9 +2.18% 17,100
Oct 17, 2025 410 420 410 413 -5 -1.20% 21,600
Oct 10, 2025 440 443 418 418 -23 -5.22% 36,900
Oct 3, 2025 444 450 437 441 -4 -0.90% 23,800
Sep 26, 2025 440 449 440 445 +9 +2.06% 20,400
Sep 19, 2025 437 445 435 436 -1 -0.23% 17,200
Sep 12, 2025 438 445 435 437 -1 -0.23% 42,400