Atsugi Co., Ltd. (TYO:3529)
Japan · Delayed Price · Currency is JPY 1,139.00
+7.00 (0.62%)
Sep 8, 2025, 3:30 PM JST
Atsugi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,144.00 | 1,156.00 | 1,126.00 | 1,139.00 | 1,139.00 | 0.62% | 33,600 |
| Sep 5, 2025 | 1,115.00 | 1,132.00 | 1,107.00 | 1,132.00 | 1,132.00 | 1.07% | 17,500 |
| Sep 4, 2025 | 1,117.00 | 1,121.00 | 1,112.00 | 1,120.00 | 1,120.00 | -0.09% | 9,100 |
| Sep 3, 2025 | 1,102.00 | 1,126.00 | 1,099.00 | 1,121.00 | 1,121.00 | 1.17% | 18,000 |
| Sep 2, 2025 | 1,125.00 | 1,125.00 | 1,108.00 | 1,108.00 | 1,108.00 | -0.98% | 13,000 |
| Sep 1, 2025 | 1,117.00 | 1,133.00 | 1,110.00 | 1,119.00 | 1,119.00 | 0.18% | 16,700 |
| Aug 29, 2025 | 1,130.00 | 1,130.00 | 1,111.00 | 1,117.00 | 1,117.00 | -1.15% | 26,800 |
| Aug 28, 2025 | 1,145.00 | 1,147.00 | 1,127.00 | 1,130.00 | 1,130.00 | -1.31% | 28,800 |
| Aug 27, 2025 | 1,145.00 | 1,160.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.78% | 16,200 |
| Aug 26, 2025 | 1,137.00 | 1,169.00 | 1,137.00 | 1,154.00 | 1,154.00 | 1.50% | 30,500 |
| Aug 25, 2025 | 1,174.00 | 1,180.00 | 1,137.00 | 1,137.00 | 1,137.00 | -3.23% | 32,300 |
| Aug 22, 2025 | 1,186.00 | 1,188.00 | 1,165.00 | 1,175.00 | 1,175.00 | -0.84% | 50,700 |
| Aug 21, 2025 | 1,187.00 | 1,189.00 | 1,176.00 | 1,185.00 | 1,185.00 | 0.42% | 8,000 |
| Aug 20, 2025 | 1,180.00 | 1,194.00 | 1,176.00 | 1,180.00 | 1,180.00 | - | 7,900 |
| Aug 19, 2025 | 1,196.00 | 1,196.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.59% | 12,200 |
| Aug 18, 2025 | 1,194.00 | 1,195.00 | 1,183.00 | 1,187.00 | 1,187.00 | - | 16,400 |
| Aug 15, 2025 | 1,197.00 | 1,209.00 | 1,184.00 | 1,187.00 | 1,187.00 | -0.67% | 31,100 |
| Aug 14, 2025 | 1,214.00 | 1,220.00 | 1,193.00 | 1,195.00 | 1,195.00 | -2.45% | 31,100 |
| Aug 13, 2025 | 1,184.00 | 1,239.00 | 1,184.00 | 1,225.00 | 1,225.00 | 3.46% | 91,700 |
| Aug 12, 2025 | 1,184.00 | 1,193.00 | 1,175.00 | 1,184.00 | 1,184.00 | 0.17% | 11,900 |
| Aug 8, 2025 | 1,199.00 | 1,199.00 | 1,162.00 | 1,182.00 | 1,182.00 | -0.51% | 40,500 |
| Aug 7, 2025 | 1,159.00 | 1,198.00 | 1,159.00 | 1,188.00 | 1,188.00 | 2.59% | 36,900 |
| Aug 6, 2025 | 1,181.00 | 1,186.00 | 1,158.00 | 1,158.00 | 1,158.00 | -1.95% | 27,300 |
| Aug 5, 2025 | 1,164.00 | 1,193.00 | 1,164.00 | 1,181.00 | 1,181.00 | 1.11% | 12,800 |
| Aug 4, 2025 | 1,151.00 | 1,173.00 | 1,149.00 | 1,168.00 | 1,168.00 | 0.86% | 12,900 |
| Aug 1, 2025 | 1,155.00 | 1,191.00 | 1,152.00 | 1,158.00 | 1,158.00 | -0.34% | 37,700 |
| Jul 31, 2025 | 1,184.00 | 1,194.00 | 1,131.00 | 1,162.00 | 1,162.00 | -2.02% | 133,300 |
| Jul 30, 2025 | 1,189.00 | 1,207.00 | 1,142.00 | 1,186.00 | 1,186.00 | -1.25% | 181,500 |
| Jul 29, 2025 | 1,219.00 | 1,219.00 | 1,194.00 | 1,201.00 | 1,201.00 | -1.64% | 26,300 |
| Jul 28, 2025 | 1,234.00 | 1,240.00 | 1,205.00 | 1,221.00 | 1,221.00 | -1.05% | 27,000 |
| Jul 25, 2025 | 1,247.00 | 1,258.00 | 1,226.00 | 1,234.00 | 1,234.00 | -1.52% | 27,800 |
| Jul 24, 2025 | 1,213.00 | 1,254.00 | 1,213.00 | 1,253.00 | 1,253.00 | 3.38% | 80,800 |
| Jul 23, 2025 | 1,225.00 | 1,225.00 | 1,203.00 | 1,212.00 | 1,212.00 | 0.17% | 50,600 |
| Jul 22, 2025 | 1,198.00 | 1,212.00 | 1,188.00 | 1,210.00 | 1,210.00 | 1.26% | 637,600 |
| Jul 18, 2025 | 1,217.00 | 1,220.00 | 1,191.00 | 1,195.00 | 1,195.00 | -1.24% | 43,000 |
| Jul 17, 2025 | 1,204.00 | 1,224.00 | 1,201.00 | 1,210.00 | 1,210.00 | 0.25% | 22,100 |
| Jul 16, 2025 | 1,200.00 | 1,221.00 | 1,198.00 | 1,207.00 | 1,207.00 | 0.08% | 24,600 |
| Jul 15, 2025 | 1,218.00 | 1,218.00 | 1,205.00 | 1,206.00 | 1,206.00 | -0.90% | 24,000 |
| Jul 14, 2025 | 1,230.00 | 1,232.00 | 1,207.00 | 1,217.00 | 1,217.00 | -1.46% | 27,800 |
| Jul 11, 2025 | 1,248.00 | 1,259.00 | 1,227.00 | 1,235.00 | 1,235.00 | -1.75% | 22,900 |
| Jul 10, 2025 | 1,251.00 | 1,262.00 | 1,236.00 | 1,257.00 | 1,257.00 | 0.64% | 38,500 |
| Jul 9, 2025 | 1,230.00 | 1,255.00 | 1,226.00 | 1,249.00 | 1,249.00 | 1.71% | 17,500 |
| Jul 8, 2025 | 1,242.00 | 1,247.00 | 1,211.00 | 1,228.00 | 1,228.00 | -1.13% | 39,100 |
| Jul 7, 2025 | 1,250.00 | 1,257.00 | 1,239.00 | 1,242.00 | 1,242.00 | -0.64% | 15,600 |
| Jul 4, 2025 | 1,250.00 | 1,257.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.16% | 13,000 |
| Jul 3, 2025 | 1,250.00 | 1,255.00 | 1,235.00 | 1,248.00 | 1,248.00 | 0.16% | 14,300 |
| Jul 2, 2025 | 1,250.00 | 1,258.00 | 1,242.00 | 1,246.00 | 1,246.00 | 0.08% | 76,300 |
| Jul 1, 2025 | 1,250.00 | 1,260.00 | 1,237.00 | 1,245.00 | 1,245.00 | -0.72% | 37,500 |
| Jun 30, 2025 | 1,241.00 | 1,259.00 | 1,227.00 | 1,254.00 | 1,254.00 | 0.88% | 42,900 |
| Jun 27, 2025 | 1,246.00 | 1,253.00 | 1,204.00 | 1,243.00 | 1,243.00 | 0.81% | 49,600 |