Atsugi Co., Ltd. (TYO:3529)
Japan · Delayed Price · Currency is JPY 1,024.00
-60.00 (-5.54%)
At close: Feb 13, 2026
Atsugi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |