Tokyo SE TOPIX17 Automobile Stock Price (ATMO17.T)

ATMO17.T
🏛️ Japon →
357.74
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 305.67 309.09 304.73 306.79 0.0M
2023-12-28 302.90 304.90 302.14 304.02 0.0M
2023-12-27 304.58 306.30 303.27 306.15 0.0M
2023-12-26 304.04 304.04 301.14 302.83 0.0M
2023-12-25 304.31 305.58 302.97 303.42 0.0M
2023-12-22 302.15 304.94 301.04 302.44 0.0M
2023-12-21 306.75 306.94 301.61 303.19 0.0M
2023-12-20 312.19 314.15 310.62 311.42 0.0M
2023-12-19 304.92 310.16 303.09 308.32 0.0M
2023-12-18 303.39 306.12 300.82 305.94 0.0M
2023-12-15 303.63 305.43 302.89 304.67 0.0M
2023-12-14 306.60 306.73 298.23 299.84 0.0M
2023-12-13 312.50 313.17 310.14 311.87 0.0M
2023-12-12 318.74 318.87 313.97 313.97 0.0M
2023-12-11 314.90 316.96 314.55 316.25 0.0M
2023-12-08 318.07 318.07 309.82 311.71 0.0M
2023-12-07 326.33 326.87 322.05 323.50 0.0M
2023-12-06 322.24 328.87 321.77 328.59 0.0M
2023-12-05 322.38 323.06 319.74 321.00 0.0M
2023-12-04 325.05 325.41 320.09 321.59 0.0M
2023-12-01 328.38 330.19 326.90 329.35 0.0M
2023-11-30 325.20 327.27 323.98 325.82 0.0M
2023-11-29 322.31 326.77 321.26 325.56 0.0M
2023-11-28 326.37 326.73 322.55 323.70 0.0M
2023-11-27 328.69 329.24 324.93 325.68 0.0M
2023-11-24 326.92 330.14 326.69 329.18 0.0M
2023-11-22 319.93 326.14 319.88 322.13 0.0M
2023-11-21 325.72 325.72 319.60 321.42 0.0M
2023-11-20 337.60 338.40 326.35 326.70 0.0M
2023-11-17 332.43 337.90 332.34 337.90 0.0M
2023-11-16 335.14 337.71 333.88 335.67 0.0M
2023-11-15 335.06 337.69 334.04 334.27 0.0M
2023-11-14 331.81 333.44 330.26 332.18 0.0M
2023-11-13 330.93 331.07 326.50 327.80 0.0M
2023-11-10 326.68 328.57 323.69 327.41 0.0M
2023-11-09 326.57 331.17 323.59 330.67 0.0M
2023-11-08 332.24 333.84 323.59 323.59 0.0M
2023-11-07 330.56 331.76 328.04 329.02 0.0M
2023-11-06 327.28 331.78 327.28 330.83 0.0M
2023-11-02 325.13 330.81 320.96 321.48 0.0M
2023-11-01 312.04 321.60 312.04 319.84 0.0M
2023-10-31 306.08 306.84 299.95 306.02 0.0M
2023-10-30 308.19 308.71 303.89 305.47 0.0M
2023-10-27 311.33 314.73 310.95 314.26 0.0M
2023-10-26 312.61 313.89 307.94 309.94 0.0M
2023-10-25 314.96 317.60 314.39 314.74 0.0M
2023-10-24 315.11 315.11 304.63 311.01 0.0M
2023-10-23 311.98 314.94 310.90 312.18 0.0M
2023-10-20 312.36 316.36 310.34 314.01 0.0M
2023-10-19 316.51 319.42 315.80 316.80 0.0M
2023-10-18 322.74 324.11 319.82 321.28 0.0M
2023-10-17 325.65 325.68 319.17 322.14 0.0M
2023-10-16 319.65 320.82 317.29 319.67 0.0M
2023-10-13 325.19 327.27 322.44 323.56 0.0M
2023-10-12 324.62 329.73 324.47 329.73 0.0M
2023-10-11 321.99 324.05 320.30 321.35 0.0M
2023-10-10 316.41 320.40 315.55 318.75 0.0M
2023-10-06 310.04 313.43 307.16 311.46 0.0M
2023-10-05 306.13 312.02 304.18 311.54 0.0M
2023-10-04 310.33 310.33 300.55 300.79 0.0M
2023-10-03 323.78 324.19 314.93 315.77 0.0M
2023-10-02 329.04 332.79 325.58 325.67 0.0M
2023-09-29 331.99 331.99 324.45 325.04 0.0M
2023-09-28 332.43 334.35 327.62 330.61 0.0M
2023-09-27 329.40 334.50 327.06 334.50 0.0M
2023-09-26 336.36 336.36 331.81 332.46 0.0M
2023-09-25 337.69 337.88 334.88 336.20 0.0M
2023-09-22 333.16 339.58 331.53 337.18 0.0M
2023-09-21 340.93 343.14 337.45 337.54 0.0M
2023-09-20 349.33 349.33 340.01 340.01 0.0M
2023-09-19 339.18 347.45 337.97 347.23 0.0M
2023-09-15 337.37 342.43 337.37 340.37 0.0M
2023-09-14 328.51 333.89 327.16 333.12 0.0M
2023-09-13 324.83 328.16 324.14 327.41 0.0M
2023-09-12 321.17 324.34 320.30 324.10 0.0M
2023-09-11 319.83 319.90 316.81 317.67 0.0M
2023-09-08 321.42 322.74 318.28 318.55 0.0M
2023-09-07 324.03 325.05 321.53 321.81 0.0M
2023-09-06 320.20 325.47 320.20 323.81 0.0M
2023-09-05 318.28 318.56 314.54 317.82 0.0M
2023-09-04 313.11 318.09 313.11 318.09 0.0M
2023-09-01 307.32 310.63 307.32 309.92 0.0M
2023-08-31 305.05 310.49 305.05 309.29 0.0M
2023-08-30 303.14 304.65 302.69 303.90 0.0M
2023-08-29 303.30 303.46 300.68 301.73 0.0M
2023-08-28 300.30 302.40 300.09 302.17 0.0M
2023-08-25 295.06 297.13 295.06 296.20 0.0M
2023-08-24 297.84 297.98 296.08 297.35 0.0M
2023-08-23 295.16 298.50 295.16 298.46 0.0M
2023-08-22 294.51 297.38 294.32 297.28 0.0M
2023-08-21 292.07 293.71 291.19 291.56 0.0M
2023-08-18 291.03 293.13 289.92 291.30 0.0M
2023-08-17 293.00 294.00 288.78 293.74 0.0M
2023-08-16 295.68 296.49 292.79 292.91 0.0M
2023-08-15 299.81 300.14 297.85 298.10 0.0M
2023-08-14 302.05 303.83 296.26 297.07 0.0M
2023-08-10 296.18 301.44 296.18 301.29 0.0M
2023-08-09 299.66 299.66 295.74 295.95 0.0M
2023-08-08 302.57 303.31 299.66 300.04 0.0M
2023-08-07 297.48 300.93 297.14 299.99 0.0M
2023-08-04 297.34 301.42 297.05 299.74 0.0M
2023-08-03 303.03 303.65 297.69 298.26 0.0M
2023-08-02 303.57 312.17 302.13 306.69 0.0M
2023-08-01 300.98 307.00 300.39 306.10 0.0M
2023-07-31 296.67 300.28 296.24 299.73 0.0M
2023-07-28 290.55 294.30 286.37 291.88 0.0M
2023-07-27 294.26 295.20 292.99 294.42 0.0M
2023-07-26 295.49 295.70 292.93 295.11 0.0M
2023-07-25 294.93 298.51 294.43 298.51 0.0M
2023-07-24 294.48 296.47 293.61 295.34 0.0M
2023-07-21 290.08 292.00 289.02 290.67 0.0M
2023-07-20 291.27 293.00 289.69 290.27 0.0M
2023-07-19 287.86 291.07 287.46 291.07 0.0M
2023-07-18 281.36 284.42 280.92 284.26 0.0M
2023-07-14 283.28 283.28 278.87 281.23 0.0M
2023-07-13 280.69 282.93 278.56 281.48 0.0M
2023-07-12 282.99 283.95 279.81 280.95 0.0M
2023-07-11 286.75 287.10 281.70 282.38 0.0M
2023-07-10 288.93 289.46 285.28 286.35 0.0M
2023-07-07 291.89 293.15 289.07 290.36 0.0M
2023-07-06 296.25 297.91 293.12 294.21 0.0M
2023-07-05 294.01 296.22 293.10 296.22 0.0M
2023-07-04 295.68 296.25 293.87 294.94 0.0M
2023-07-03 293.95 295.87 293.67 295.23 0.0M
2023-06-30 291.91 292.53 289.42 291.86 0.0M
2023-06-29 291.99 292.77 289.66 291.21 0.0M
2023-06-28 287.89 291.09 287.03 291.09 0.0M
2023-06-27 284.34 285.35 281.67 283.47 0.0M
2023-06-26 281.82 283.65 279.88 282.68 0.0M
2023-06-23 288.84 289.25 279.60 282.06 0.0M
2023-06-22 287.46 289.71 286.82 287.54 0.0M
2023-06-21 282.66 286.36 282.15 285.65 0.0M
2023-06-20 285.55 286.87 283.43 285.48 0.0M
2023-06-19 291.95 291.95 285.58 286.88 0.0M
2023-06-16 293.38 293.38 287.83 291.32 0.0M
2023-06-15 293.19 294.95 290.39 292.63 0.0M
2023-06-14 286.02 295.31 285.94 292.28 0.0M
2023-06-13 276.32 282.60 276.32 281.02 0.0M
2023-06-12 272.40 273.19 270.84 272.31 0.0M
2023-06-09 268.31 271.02 267.51 270.51 0.0M
2023-06-08 269.09 269.79 264.78 266.13 0.0M
2023-06-07 272.38 273.76 267.24 267.24 0.0M
2023-06-06 266.52 269.94 264.98 269.94 0.0M
2023-06-05 266.97 267.56 265.17 267.56 0.0M
2023-06-02 257.30 261.45 256.48 261.45 0.0M
2023-06-01 255.39 257.11 253.94 254.98 0.0M
2023-05-31 255.38 255.84 252.46 253.79 0.0M
2023-05-30 255.71 258.11 254.00 257.76 0.0M
2023-05-29 259.17 260.16 255.98 256.28 0.0M
2023-05-26 257.24 258.00 255.33 255.54 0.0M
2023-05-25 256.27 256.99 255.68 255.88 0.0M
2023-05-24 253.80 257.24 253.53 256.84 0.0M
2023-05-23 259.86 260.09 251.70 251.70 0.0M
2023-05-22 253.74 256.90 253.74 256.90 0.0M
2023-05-19 256.72 257.31 254.57 255.46 0.0M
2023-05-18 254.05 255.05 253.28 254.65 0.0M
2023-05-17 250.88 252.57 250.77 251.17 0.0M
2023-05-16 251.68 252.28 250.22 251.11 0.0M
2023-05-15 252.35 253.10 250.53 251.71 0.0M
2023-05-12 249.01 252.45 248.34 251.94 0.0M
2023-05-11 249.86 250.18 245.72 247.36 0.0M
2023-05-10 249.52 252.01 247.20 249.60 0.0M
2023-05-09 244.60 250.26 244.60 249.90 0.0M
2023-05-08 243.86 245.30 243.24 244.41 0.0M
2023-05-02 245.94 246.04 243.93 245.36 0.0M
2023-05-01 246.47 246.61 245.39 246.43 0.0M
2023-04-28 241.37 243.88 240.88 243.88 0.0M
2023-04-27 235.90 238.99 235.62 238.87 0.0M
2023-04-26 236.41 236.76 235.06 235.51 0.0M
2023-04-25 237.96 238.89 237.49 237.58 0.0M
2023-04-24 237.33 238.03 236.92 237.29 0.0M
2023-04-21 235.47 237.69 235.47 236.60 0.0M
2023-04-20 236.94 239.12 236.49 238.62 0.0M
2023-04-19 239.89 240.12 238.32 239.13 0.0M
2023-04-18 240.65 240.95 239.13 239.99 0.0M
2023-04-17 238.51 239.79 238.24 239.39 0.0M
2023-04-14 237.32 237.64 236.13 236.27 0.0M
2023-04-13 237.32 237.54 236.01 237.33 0.0M
2023-04-12 239.08 239.45 238.00 238.50 0.0M
2023-04-11 238.03 238.65 236.75 237.75 0.0M
2023-04-10 236.81 236.98 235.24 236.15 0.0M
2023-04-07 235.08 236.03 234.52 234.85 0.0M
2023-04-06 236.66 236.86 234.22 234.57 0.0M
2023-04-05 241.87 241.97 238.84 239.06 0.0M
2023-04-04 243.54 245.09 242.54 245.02 0.0M
2023-04-03 243.69 244.22 242.48 244.22 0.0M
2023-03-31 240.95 243.61 240.87 242.23 0.0M
2023-03-30 238.22 239.15 237.07 238.64 0.0M
2023-03-29 234.94 239.19 234.22 239.19 0.0M
2023-03-28 234.33 234.96 232.71 233.63 0.0M
2023-03-27 232.34 232.83 230.80 232.19 0.0M
2023-03-24 230.34 231.41 229.90 231.04 0.0M
2023-03-23 230.31 232.16 229.46 231.67 0.0M
2023-03-22 231.24 232.52 230.21 231.99 0.0M
2023-03-20 227.52 228.51 226.58 226.90 0.0M
2023-03-17 230.99 231.55 228.68 230.14 0.0M
2023-03-16 228.63 230.20 226.37 229.94 0.0M
2023-03-15 235.30 235.69 232.57 233.49 0.0M
2023-03-14 236.49 236.49 230.20 232.97 0.0M
2023-03-13 243.43 243.73 239.71 241.08 0.0M
2023-03-10 247.69 248.82 245.94 246.82 0.0M
2023-03-09 250.07 251.33 249.98 250.19 0.0M
2023-03-08 247.84 249.09 247.59 248.69 0.0M
2023-03-07 247.15 248.37 246.16 248.36 0.0M
2023-03-06 246.47 248.38 245.93 247.46 0.0M
2023-03-03 242.44 245.27 242.24 244.85 0.0M
2023-03-02 243.02 244.09 241.82 242.16 0.0M
2023-03-01 241.33 243.14 241.23 242.64 0.0M
2023-02-28 241.42 242.81 240.50 241.10 0.0M
2023-02-27 240.82 241.77 240.15 240.77 0.0M
2023-02-24 239.36 241.17 239.34 240.21 0.0M
2023-02-22 241.38 241.54 238.65 239.51 0.0M
2023-02-21 242.23 243.51 242.02 242.98 0.0M
2023-02-20 243.48 243.50 242.25 242.52 0.0M
2023-02-17 239.35 242.37 239.35 242.29 0.0M
2023-02-16 238.56 241.42 238.51 241.06 0.0M
2023-02-15 238.75 238.79 236.34 236.81 0.0M
2023-02-14 238.53 238.63 236.32 237.14 0.0M
2023-02-13 235.07 236.59 233.92 236.41 0.0M
2023-02-10 235.72 236.22 234.36 235.25 0.0M
2023-02-09 236.68 238.02 235.21 236.80 0.0M
2023-02-08 238.10 238.48 236.93 237.09 0.0M
2023-02-07 239.67 240.30 237.50 237.62 0.0M
2023-02-06 238.44 240.73 238.34 238.68 0.0M
2023-02-03 234.79 235.77 234.54 235.54 0.0M
2023-02-02 237.19 237.35 233.85 234.79 0.0M
2023-02-01 238.11 238.46 236.97 237.00 0.0M
2023-01-31 236.92 237.47 235.66 235.94 0.0M
2023-01-30 235.98 236.82 234.91 235.57 0.0M
2023-01-27 235.00 235.73 233.95 235.66 0.0M
2023-01-26 234.84 235.46 233.83 234.42 0.0M
2023-01-25 233.23 235.10 233.23 234.89 0.0M
2023-01-24 233.26 233.76 232.22 233.62 0.0M
2023-01-23 231.49 231.52 229.77 230.44 0.0M
2023-01-20 226.74 228.89 226.72 228.89 0.0M
2023-01-19 228.16 228.22 226.48 227.17 0.0M
2023-01-18 227.17 233.66 226.05 232.41 0.0M
2023-01-17 224.44 228.13 224.20 227.48 0.0M
2023-01-16 220.62 222.67 220.33 222.30 0.0M
2023-01-13 225.38 226.44 223.11 223.50 0.0M
2023-01-12 228.00 229.06 226.99 227.79 0.0M
2023-01-11 225.73 227.30 225.51 226.92 0.0M
2023-01-10 226.67 227.76 224.83 225.61 0.0M
2023-01-06 222.58 225.48 222.33 224.77 0.0M
2023-01-05 222.76 223.59 220.67 222.18 0.0M
2023-01-04 221.37 222.10 220.17 221.11 0.0M