Atsugi Co., Ltd. (TYO:3529)
Japan · Delayed Price · Currency is JPY 1,239.00
-6.00 (-0.48%)
Dec 5, 2025, 3:30 PM JST
Atsugi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,238.00 | 1,253.00 | 1,233.00 | 1,244.00 | - | -0.08% | 83,000 |
| 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 |
| Nov 6, 2025 | 1,121.00 | 1,171.00 | 1,115.00 | 1,148.00 | 1,148.00 | 3.05% | 72,500 |
| Nov 5, 2025 | 1,120.00 | 1,142.00 | 1,107.00 | 1,114.00 | 1,114.00 | -1.24% | 66,400 |
| Nov 4, 2025 | 1,161.00 | 1,161.00 | 1,127.00 | 1,128.00 | 1,128.00 | -0.62% | 78,400 |
| Oct 31, 2025 | 1,134.00 | 1,157.00 | 1,122.00 | 1,135.00 | 1,135.00 | -0.96% | 194,400 |
| Oct 30, 2025 | 1,162.00 | 1,170.00 | 1,124.00 | 1,146.00 | 1,146.00 | -0.26% | 268,300 |
| Oct 29, 2025 | 1,168.00 | 1,168.00 | 1,131.00 | 1,149.00 | 1,149.00 | -0.26% | 47,700 |
| Oct 28, 2025 | 1,151.00 | 1,163.00 | 1,140.00 | 1,152.00 | 1,152.00 | -0.60% | 191,400 |
| Oct 27, 2025 | 1,159.00 | 1,164.00 | 1,141.00 | 1,159.00 | 1,159.00 | - | 58,900 |
| Oct 24, 2025 | 1,166.00 | 1,167.00 | 1,150.00 | 1,159.00 | 1,159.00 | -0.60% | 25,400 |
| Oct 23, 2025 | 1,141.00 | 1,166.00 | 1,141.00 | 1,166.00 | 1,166.00 | 2.19% | 54,500 |
| Oct 22, 2025 | 1,129.00 | 1,141.00 | 1,125.00 | 1,141.00 | 1,141.00 | 1.42% | 25,700 |
| Oct 21, 2025 | 1,116.00 | 1,135.00 | 1,116.00 | 1,125.00 | 1,125.00 | 0.63% | 27,700 |
| Oct 20, 2025 | 1,100.00 | 1,124.00 | 1,100.00 | 1,118.00 | 1,118.00 | 1.64% | 25,800 |
| Oct 17, 2025 | 1,118.00 | 1,127.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.05% | 20,000 |
| Oct 16, 2025 | 1,100.00 | 1,123.00 | 1,094.00 | 1,123.00 | 1,123.00 | 3.12% | 20,400 |
| Oct 15, 2025 | 1,075.00 | 1,092.00 | 1,075.00 | 1,089.00 | 1,089.00 | 2.06% | 27,400 |
| Oct 14, 2025 | 1,072.00 | 1,092.00 | 1,059.00 | 1,067.00 | 1,067.00 | -1.66% | 44,700 |
| Oct 10, 2025 | 1,109.00 | 1,113.00 | 1,085.00 | 1,085.00 | 1,085.00 | -2.16% | 46,600 |
| Oct 9, 2025 | 1,108.00 | 1,123.00 | 1,105.00 | 1,109.00 | 1,109.00 | -0.45% | 35,100 |
| Oct 8, 2025 | 1,118.00 | 1,132.00 | 1,103.00 | 1,114.00 | 1,114.00 | 2.39% | 82,500 |
| Oct 7, 2025 | 1,082.00 | 1,105.00 | 1,078.00 | 1,088.00 | 1,088.00 | 0.28% | 42,600 |
| Oct 6, 2025 | 1,100.00 | 1,112.00 | 1,083.00 | 1,085.00 | 1,085.00 | -0.28% | 21,100 |
| Oct 3, 2025 | 1,056.00 | 1,103.00 | 1,056.00 | 1,088.00 | 1,088.00 | 2.16% | 43,700 |
| Oct 2, 2025 | 1,087.00 | 1,093.00 | 1,036.00 | 1,065.00 | 1,065.00 | -2.02% | 130,800 |
| Oct 1, 2025 | 1,130.00 | 1,143.00 | 1,083.00 | 1,087.00 | 1,087.00 | -3.81% | 142,000 |
| Sep 30, 2025 | 1,189.00 | 1,190.00 | 1,130.00 | 1,130.00 | 1,130.00 | -5.28% | 135,500 |
| Sep 29, 2025 | 1,196.00 | 1,220.00 | 1,179.00 | 1,193.00 | 1,193.00 | 5.02% | 139,200 |
| Sep 26, 2025 | 1,110.00 | 1,151.00 | 1,110.00 | 1,136.00 | 1,136.00 | 2.71% | 99,800 |
| Sep 25, 2025 | 1,075.00 | 1,111.00 | 1,056.00 | 1,106.00 | 1,106.00 | 8.97% | 178,400 |
| Sep 24, 2025 | 1,029.00 | 1,037.00 | 1,004.00 | 1,015.00 | 1,015.00 | -1.36% | 151,500 |