Atsugi Co., Ltd. (TYO:3529)
Japan · Delayed Price · Currency is JPY 1,239.00
+12.00 (0.98%)
Jan 23, 2026, 3:30 PM JST
Atsugi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,215.00 | 1,240.00 | 1,197.00 | 1,227.00 | 1,227.00 | 2.34% | 76,300 |
| Jan 21, 2026 | 1,146.00 | 1,202.00 | 1,130.00 | 1,199.00 | 1,199.00 | 6.11% | 105,400 |
| Jan 20, 2026 | 1,202.00 | 1,202.00 | 1,108.00 | 1,130.00 | 1,130.00 | -5.20% | 128,500 |
| Jan 19, 2026 | 1,252.00 | 1,252.00 | 1,190.00 | 1,192.00 | 1,192.00 | -4.18% | 98,200 |
| Jan 16, 2026 | 1,251.00 | 1,259.00 | 1,243.00 | 1,244.00 | 1,244.00 | -0.56% | 14,800 |
| Jan 15, 2026 | 1,249.00 | 1,263.00 | 1,245.00 | 1,251.00 | 1,251.00 | 0.16% | 37,400 |
| Jan 14, 2026 | 1,258.00 | 1,271.00 | 1,246.00 | 1,249.00 | 1,249.00 | -0.24% | 103,400 |
| Jan 13, 2026 | 1,267.00 | 1,267.00 | 1,246.00 | 1,252.00 | 1,252.00 | -0.08% | 28,000 |
| Jan 9, 2026 | 1,253.00 | 1,255.00 | 1,243.00 | 1,253.00 | 1,253.00 | -0.24% | 23,200 |
| Jan 8, 2026 | 1,268.00 | 1,270.00 | 1,256.00 | 1,256.00 | 1,256.00 | -1.02% | 19,500 |
| Jan 7, 2026 | 1,250.00 | 1,269.00 | 1,249.00 | 1,269.00 | 1,269.00 | 1.28% | 43,000 |
| Jan 6, 2026 | 1,256.00 | 1,267.00 | 1,251.00 | 1,253.00 | 1,253.00 | 0.56% | 45,700 |
| Jan 5, 2026 | 1,267.00 | 1,269.00 | 1,244.00 | 1,246.00 | 1,246.00 | -0.72% | 42,600 |
| Dec 30, 2025 | 1,257.00 | 1,267.00 | 1,247.00 | 1,255.00 | 1,255.00 | 0.32% | 55,900 |
| Dec 29, 2025 | 1,237.00 | 1,262.00 | 1,237.00 | 1,251.00 | 1,251.00 | 1.79% | 106,300 |
| Dec 26, 2025 | 1,240.00 | 1,243.00 | 1,221.00 | 1,229.00 | 1,229.00 | -0.97% | 36,600 |
| Dec 25, 2025 | 1,255.00 | 1,261.00 | 1,233.00 | 1,241.00 | 1,241.00 | -1.27% | 244,200 |
| Dec 24, 2025 | 1,251.00 | 1,263.00 | 1,245.00 | 1,257.00 | 1,257.00 | 0.48% | 71,600 |
| Dec 23, 2025 | 1,242.00 | 1,252.00 | 1,240.00 | 1,251.00 | 1,251.00 | 0.08% | 39,900 |
| Dec 22, 2025 | 1,265.00 | 1,269.00 | 1,241.00 | 1,250.00 | 1,250.00 | -0.08% | 58,400 |
| Dec 19, 2025 | 1,243.00 | 1,255.00 | 1,240.00 | 1,251.00 | 1,251.00 | -0.08% | 45,900 |
| Dec 18, 2025 | 1,243.00 | 1,264.00 | 1,243.00 | 1,252.00 | 1,252.00 | 0.56% | 74,300 |
| Dec 17, 2025 | 1,225.00 | 1,245.00 | 1,220.00 | 1,245.00 | 1,245.00 | 1.30% | 66,200 |
| Dec 16, 2025 | 1,229.00 | 1,240.00 | 1,228.00 | 1,229.00 | 1,229.00 | -0.57% | 33,700 |
| Dec 15, 2025 | 1,234.00 | 1,243.00 | 1,225.00 | 1,236.00 | 1,236.00 | -0.16% | 38,500 |
| Dec 12, 2025 | 1,252.00 | 1,252.00 | 1,226.00 | 1,238.00 | 1,238.00 | 0.24% | 33,800 |
| Dec 11, 2025 | 1,270.00 | 1,277.00 | 1,232.00 | 1,235.00 | 1,235.00 | -2.60% | 62,700 |
| Dec 10, 2025 | 1,249.00 | 1,274.00 | 1,244.00 | 1,268.00 | 1,268.00 | 2.67% | 233,700 |
| Dec 9, 2025 | 1,236.00 | 1,248.00 | 1,230.00 | 1,235.00 | 1,235.00 | -0.64% | 43,900 |
| Dec 8, 2025 | 1,242.00 | 1,250.00 | 1,229.00 | 1,243.00 | 1,243.00 | 0.32% | 84,400 |
| Dec 5, 2025 | 1,238.00 | 1,253.00 | 1,233.00 | 1,239.00 | 1,239.00 | -0.48% | 91,600 |
| Dec 4, 2025 | 1,239.00 | 1,254.00 | 1,234.00 | 1,245.00 | 1,245.00 | 0.48% | 63,700 |
| Dec 3, 2025 | 1,243.00 | 1,248.00 | 1,217.00 | 1,239.00 | 1,239.00 | -0.72% | 83,500 |
| Dec 2, 2025 | 1,246.00 | 1,257.00 | 1,243.00 | 1,248.00 | 1,248.00 | 0.89% | 84,000 |
| Dec 1, 2025 | 1,231.00 | 1,237.00 | 1,225.00 | 1,237.00 | 1,237.00 | 0.49% | 29,800 |
| Nov 28, 2025 | 1,241.00 | 1,247.00 | 1,214.00 | 1,231.00 | 1,231.00 | 0.24% | 148,500 |
| Nov 27, 2025 | 1,201.00 | 1,246.00 | 1,201.00 | 1,228.00 | 1,228.00 | 2.50% | 149,400 |
| Nov 26, 2025 | 1,171.00 | 1,200.00 | 1,168.00 | 1,198.00 | 1,198.00 | 2.13% | 40,500 |
| Nov 25, 2025 | 1,186.00 | 1,188.00 | 1,171.00 | 1,173.00 | 1,173.00 | -1.10% | 26,600 |
| Nov 21, 2025 | 1,191.00 | 1,206.00 | 1,163.00 | 1,186.00 | 1,186.00 | -0.84% | 259,600 |
| Nov 20, 2025 | 1,145.00 | 1,211.00 | 1,140.00 | 1,196.00 | 1,196.00 | 6.31% | 279,400 |
| Nov 19, 2025 | 1,149.00 | 1,149.00 | 1,125.00 | 1,125.00 | 1,125.00 | -1.32% | 66,200 |
| Nov 18, 2025 | 1,134.00 | 1,148.00 | 1,127.00 | 1,140.00 | 1,140.00 | 0.35% | 77,300 |
| Nov 17, 2025 | 1,136.00 | 1,150.00 | 1,118.00 | 1,136.00 | 1,136.00 | 0.71% | 169,000 |
| Nov 14, 2025 | 1,126.00 | 1,140.00 | 1,119.00 | 1,128.00 | 1,128.00 | -0.53% | 64,800 |
| Nov 13, 2025 | 1,132.00 | 1,140.00 | 1,119.00 | 1,134.00 | 1,134.00 | -0.09% | 56,200 |
| Nov 12, 2025 | 1,150.00 | 1,160.00 | 1,116.00 | 1,135.00 | 1,135.00 | 1.34% | 321,400 |
| Nov 11, 2025 | 1,119.00 | 1,157.00 | 1,103.00 | 1,120.00 | 1,120.00 | 1.45% | 211,200 |
| Nov 10, 2025 | 1,104.00 | 1,122.00 | 1,077.00 | 1,104.00 | 1,104.00 | -0.09% | 296,100 |
| Nov 7, 2025 | 1,156.00 | 1,158.00 | 1,088.00 | 1,105.00 | 1,105.00 | -3.75% | 113,300 |