JPX · 3426 · stock

Atom Livin Tech Co., Ltd. (3426) stock price history

Every JPX trading session of Atom Livin Tech Co., Ltd. from Sep 5, 2000 to Sep 28, 2026: 6,494 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 3426 data, free keyYear by year table

3426 adjusted close, 2000 to 2026

3426Atom Livin Tech Co., Ltd.
¥1,298-6.0% over one year
20052010201520202025
¥1,549
All time high, 2025
¥1,421
52 week high, ¥1,257 low
6,494
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

3426 key facts

  • Atom Livin Tech Co., Ltd. (3426) closed at ¥1,298 on Sep 28, 2026 on JPX.
  • 3426's all time high close is ¥1,549, set on Apr 8, 2025; its all time low close is ¥205.64 on Oct 24, 2000.
  • 3426's 52 week range is ¥1,257 to ¥1,421.
  • 3426 returned -6.0% over the year to Sep 28, 2026 and -3.6% over five years.
  • Over ten years 3426 returned +77%, +5.9% a year compounded.
  • 3426's deepest drawdown was -59.6% from Feb 8, 2006 to Mar 25, 2008.
  • DataCedar holds 6,494 daily sessions of 3426 history from Sep 5, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

3426 price chart, 2000 to 2026

3426 adjusted close, Sep 5, 2000 to Sep 28, 2026¥210.98¥629.09¥1,047¥1,465200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

3426 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months+1.0%
6 months+0.1%
Year to date-0.6%
1 year-6.0%
3 years+18.3%
5 years-3.6%
10 years+77.0%
Since Sep 5, 2000+452.3%
Compound annual growth, 26.1 years+6.8%

3426 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
¥1,549 on Apr 8, 2025
All time low close
¥205.64 on Oct 24, 2000
52 week high
¥1,421 on Oct 27, 2025
52 week low
¥1,257 on Dec 11, 2025
Deepest drawdown
-59.6% from Feb 8, 2006 to Mar 25, 2008, recovered Oct 8, 2013
Best single session
+15.1% on Apr 8, 2025
Worst single session
-14.2% on Oct 8, 2008
Volatility, 1 year annualised
10.1%
Sessions closing higher, 1 year
36%
Growth of 1 since 2000
5.5×
Best calendar year
2004, +58%
Worst calendar year
2006, -23%

3426 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Sep 5, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥1,312¥1,319¥1,261¥1,298-0.6%177.1K178
2025¥1,310¥1,569¥1,248¥1,305+0.6%336.9K243
2024¥1,244¥1,392¥1,117¥1,298+6.4%150.4K245
2023¥1,163¥1,229¥1,012¥1,220+4.7%184K246
2022¥1,394¥1,406¥1,159¥1,165-16.6%103K244
2021¥1,288¥1,473¥1,210¥1,397+8.4%139.3K245
2020¥1,290¥1,309¥992.56¥1,288-0.4%217.9K242
2019¥1,008¥1,317¥998.60¥1,293+28.3%178.7K241
2018¥932.23¥1,078¥900.64¥1,008+8.1%199.2K261
2017¥748.31¥999.85¥714.40¥932.23+25.8%896.5K253
2016¥756.36¥764.42¥584.88¥741.21-0.1%177.1K245
2015¥791.68¥793.17¥665.00¥741.82-6.3%324.7K244
2014¥743.61¥961.37¥700.63¥791.68+8.6%246.4K244
2013¥564.34¥791.26¥552.34¥729.04+31.2%281.4K245
2012¥470.61¥595.15¥455.48¥555.87+19.3%190.7K248
2011¥433.36¥484.69¥405.32¥465.80+7.3%248.1K245
2010¥378.81¥453.65¥362.62¥434.03+16.6%173.9K243
2009¥389.17¥459.75¥317.94¥372.33-2.5%131.3K243
2008¥462.34¥462.99¥316.00¥382.04-17.9%170.4K245
2007¥556.55¥560.97¥408.09¥465.58-14.8%526.1K245
2006¥709.09¥784.09¥526.93¥546.47-22.9%1.5M260
2005¥528.09¥721.69¥527.46¥709.09+34.3%1.5M260
2004¥334.22¥553.86¥318.89¥528.09+58.0%1.1M262
2003¥256.85¥350.24¥247.99¥334.22+30.1%469K261
2002¥249.51¥275.03¥206.98¥256.85+2.9%882K261
2001¥220.96¥289.16¥210.05¥249.51+12.9%830K261
2000¥245.70¥245.70¥205.64¥220.96n/a901K84

3426 monthly closes, last 12 months

MonthMonth end closeChange
September 2026¥1,298-0.2%
August 2026¥1,301-0.3%
July 2026¥1,305+0.4%
June 2026¥1,300+0.2%
May 2026¥1,297+0.8%
April 2026¥1,286+0.3%
March 2026¥1,283-2.1%
February 2026¥1,310+0.8%
January 2026¥1,300-0.4%
December 2025¥1,305+1.7%
November 2025¥1,283-6.2%
October 2025¥1,368-1.4%

About the 3426 data

Daily bars. 6,494 sessions from Sep 5, 2000 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 5, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/3426/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 3420 KFC Ltd
  • 3421 Inaba Seisakusho Co., Ltd.
  • 3422 J-MAX Co.,Ltd.
  • 3423 SE Corporation
  • 3431 Miyaji Engineering Group,Inc.
  • 3433 TOCALO Co.,Ltd.
  • 3434 ALPHA Corporation
  • 3435 Sanko Techno Co., Ltd.

Common questions

3426 share price history

Start with any symbol.

Start free