Atsugi Co., Ltd. (TYO:3529)
Japan · Delayed Price · Currency is JPY 972.00
-2.00 (-0.21%)
Mar 27, 2026, 3:30 PM JST
Atsugi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 970.00 | 978.00 | 961.00 | 968.00 | - | -0.62% | 23,800 |
| Mar 26, 2026 | 1,001.00 | 1,023.00 | 960.00 | 974.00 | 974.00 | -3.18% | 225,700 |
| Mar 25, 2026 | 972.00 | 1,013.00 | 972.00 | 1,006.00 | 1,006.00 | 2.34% | 66,900 |
| Mar 24, 2026 | 978.00 | 986.00 | 968.00 | 983.00 | 983.00 | 3.69% | 48,800 |
| Mar 23, 2026 | 973.00 | 979.00 | 948.00 | 948.00 | 948.00 | -5.48% | 214,500 |
| Mar 19, 2026 | 1,023.00 | 1,025.00 | 994.00 | 1,003.00 | 1,003.00 | -3.56% | 58,500 |
| Mar 18, 2026 | 1,011.00 | 1,043.00 | 1,011.00 | 1,040.00 | 1,040.00 | 3.38% | 48,100 |
| Mar 17, 2026 | 1,030.00 | 1,031.00 | 1,006.00 | 1,006.00 | 1,006.00 | -1.66% | 29,300 |
| Mar 16, 2026 | 1,033.00 | 1,033.00 | 997.00 | 1,023.00 | 1,023.00 | -0.68% | 204,500 |
| Mar 13, 2026 | 1,043.00 | 1,048.00 | 1,022.00 | 1,030.00 | 1,030.00 | -1.25% | 46,800 |
| Mar 12, 2026 | 1,070.00 | 1,075.00 | 1,043.00 | 1,043.00 | 1,043.00 | -3.43% | 27,400 |
| Mar 11, 2026 | 1,078.00 | 1,092.00 | 1,074.00 | 1,080.00 | 1,080.00 | -0.09% | 20,100 |
| Mar 10, 2026 | 1,084.00 | 1,087.00 | 1,063.00 | 1,081.00 | 1,081.00 | 2.56% | 55,600 |
| Mar 9, 2026 | 1,066.00 | 1,066.00 | 1,022.00 | 1,054.00 | 1,054.00 | -3.83% | 103,600 |
| Mar 6, 2026 | 1,076.00 | 1,137.00 | 1,076.00 | 1,096.00 | 1,096.00 | 0.83% | 54,000 |
| Mar 5, 2026 | 1,070.00 | 1,103.00 | 1,060.00 | 1,087.00 | 1,087.00 | 4.22% | 64,000 |
| Mar 4, 2026 | 1,060.00 | 1,072.00 | 1,022.00 | 1,043.00 | 1,043.00 | -3.60% | 137,400 |
| Mar 3, 2026 | 1,107.00 | 1,108.00 | 1,060.00 | 1,082.00 | 1,082.00 | -2.26% | 71,500 |
| Mar 2, 2026 | 1,086.00 | 1,120.00 | 1,080.00 | 1,107.00 | 1,107.00 | 0.54% | 56,800 |
| Feb 27, 2026 | 1,081.00 | 1,106.00 | 1,071.00 | 1,101.00 | 1,101.00 | 1.57% | 42,500 |
| Feb 26, 2026 | 1,157.00 | 1,157.00 | 1,076.00 | 1,084.00 | 1,084.00 | -6.31% | 75,200 |
| Feb 25, 2026 | 1,113.00 | 1,158.00 | 1,110.00 | 1,157.00 | 1,157.00 | 4.90% | 88,800 |
| Feb 24, 2026 | 1,062.00 | 1,111.00 | 1,047.00 | 1,103.00 | 1,103.00 | 3.57% | 55,600 |
| Feb 20, 2026 | 1,079.00 | 1,081.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.02% | 29,100 |
| Feb 19, 2026 | 1,076.00 | 1,081.00 | 1,061.00 | 1,076.00 | 1,076.00 | -0.55% | 41,700 |
| Feb 18, 2026 | 1,070.00 | 1,097.00 | 1,054.00 | 1,082.00 | 1,082.00 | 0.65% | 111,200 |
| Feb 17, 2026 | 1,032.00 | 1,079.00 | 1,028.00 | 1,075.00 | 1,075.00 | 4.67% | 437,000 |
| Feb 16, 2026 | 1,030.00 | 1,046.00 | 1,020.00 | 1,027.00 | 1,027.00 | 0.29% | 182,700 |
| Feb 13, 2026 | 1,084.00 | 1,084.00 | 1,015.00 | 1,024.00 | 1,024.00 | -5.54% | 130,200 |
| Feb 12, 2026 | 1,080.00 | 1,098.00 | 1,078.00 | 1,084.00 | 1,084.00 | -0.09% | 248,800 |
| Feb 10, 2026 | 1,091.00 | 1,110.00 | 1,051.00 | 1,085.00 | 1,085.00 | -1.54% | 76,000 |
| Feb 9, 2026 | 1,138.00 | 1,138.00 | 1,102.00 | 1,102.00 | 1,102.00 | -1.08% | 25,400 |
| Feb 6, 2026 | 1,141.00 | 1,141.00 | 1,110.00 | 1,114.00 | 1,114.00 | -0.89% | 68,000 |
| Feb 5, 2026 | 1,119.00 | 1,131.00 | 1,117.00 | 1,124.00 | 1,124.00 | 0.63% | 31,800 |
| Feb 4, 2026 | 1,134.00 | 1,134.00 | 1,107.00 | 1,117.00 | 1,117.00 | -1.85% | 87,400 |
| Feb 3, 2026 | 1,121.00 | 1,152.00 | 1,120.00 | 1,138.00 | 1,138.00 | 1.61% | 74,100 |
| Feb 2, 2026 | 1,152.00 | 1,163.00 | 1,116.00 | 1,120.00 | 1,120.00 | -2.78% | 80,800 |
| Jan 30, 2026 | 1,139.00 | 1,152.00 | 1,115.00 | 1,152.00 | 1,152.00 | 0.88% | 98,100 |
| Jan 29, 2026 | 1,207.00 | 1,207.00 | 1,109.00 | 1,142.00 | 1,142.00 | -5.23% | 190,800 |
| Jan 28, 2026 | 1,231.00 | 1,231.00 | 1,200.00 | 1,205.00 | 1,205.00 | -1.39% | 76,400 |
| Jan 27, 2026 | 1,218.00 | 1,233.00 | 1,218.00 | 1,222.00 | 1,222.00 | 0.16% | 22,700 |
| Jan 26, 2026 | 1,223.00 | 1,240.00 | 1,217.00 | 1,220.00 | 1,220.00 | -1.53% | 55,600 |
| Jan 23, 2026 | 1,249.00 | 1,255.00 | 1,225.00 | 1,239.00 | 1,239.00 | 0.98% | 82,900 |
| 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 |