Atsugi Co., Ltd. (TYO:3529)
Japan · Delayed Price · Currency is JPY 1,029.00
-5.00 (-0.48%)
Oct 28, 2026, 1:48 PM JST
Atsugi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,036.00 | 1,042.00 | 1,006.00 | 1,029.00 | 1,029.00 | -0.48% | 36,000 |
| Oct 27, 2026 | 1,019.00 | 1,040.00 | 1,019.00 | 1,034.00 | 1,034.00 | 0.78% | 11,100 |
| Oct 26, 2026 | 1,008.00 | 1,030.00 | 996.00 | 1,026.00 | 1,026.00 | 2.81% | 44,400 |
| Oct 23, 2026 | 1,009.00 | 1,017.00 | 997.00 | 998.00 | 998.00 | -1.29% | 22,700 |
| Oct 22, 2026 | 1,030.00 | 1,041.00 | 1,002.00 | 1,011.00 | 1,011.00 | -1.56% | 59,400 |
| Oct 21, 2026 | 1,010.00 | 1,033.00 | 1,010.00 | 1,027.00 | 1,027.00 | 1.18% | 7,500 |
| Oct 20, 2026 | 1,038.00 | 1,038.00 | 1,015.00 | 1,015.00 | 1,015.00 | -1.65% | 9,100 |
| Oct 19, 2026 | 1,024.00 | 1,037.00 | 1,017.00 | 1,032.00 | 1,032.00 | 0.78% | 24,200 |
| Oct 16, 2026 | 1,006.00 | 1,028.00 | 1,006.00 | 1,024.00 | 1,024.00 | 1.59% | 5,500 |
| Oct 15, 2026 | 1,011.00 | 1,023.00 | 999.00 | 1,008.00 | 1,008.00 | -1.08% | 46,700 |
| Oct 14, 2026 | 1,028.00 | 1,028.00 | 1,006.00 | 1,019.00 | 1,019.00 | 0.10% | 23,900 |
| Oct 13, 2026 | 1,008.00 | 1,027.00 | 1,006.00 | 1,018.00 | 1,018.00 | 0.79% | 22,300 |
| Oct 9, 2026 | 1,008.00 | 1,020.00 | 973.00 | 1,010.00 | 1,010.00 | 0.30% | 77,300 |
| Oct 8, 2026 | 1,023.00 | 1,049.00 | 1,007.00 | 1,007.00 | 1,007.00 | -1.47% | 41,000 |
| Oct 7, 2026 | 1,031.00 | 1,031.00 | 1,020.00 | 1,022.00 | 1,022.00 | -0.87% | 8,600 |
| Oct 6, 2026 | 1,017.00 | 1,039.00 | 1,017.00 | 1,031.00 | 1,031.00 | 1.38% | 4,600 |
| Oct 5, 2026 | 1,022.00 | 1,026.00 | 1,006.00 | 1,017.00 | 1,017.00 | -0.39% | 18,100 |
| Oct 2, 2026 | 1,024.00 | 1,036.00 | 1,020.00 | 1,021.00 | 1,021.00 | -1.35% | 29,000 |
| Oct 1, 2026 | 1,070.00 | 1,070.00 | 1,021.00 | 1,035.00 | 1,035.00 | -3.18% | 63,100 |
| Sep 30, 2026 | 1,125.00 | 1,128.00 | 1,062.00 | 1,069.00 | 1,069.00 | -5.31% | 84,900 |
| Sep 29, 2026 | 1,127.00 | 1,156.00 | 1,110.00 | 1,129.00 | 1,129.00 | -0.44% | 63,200 |
| Sep 28, 2026 | 1,024.00 | 1,179.00 | 1,013.00 | 1,134.00 | 1,134.00 | 11.83% | 285,200 |
| Sep 25, 2026 | 1,023.00 | 1,034.00 | 1,014.00 | 1,014.00 | 1,014.00 | - | 12,700 |
| Sep 24, 2026 | 1,040.00 | 1,044.00 | 1,014.00 | 1,014.00 | 1,014.00 | -2.50% | 45,500 |
| Sep 18, 2026 | 1,045.00 | 1,047.00 | 994.00 | 1,040.00 | 1,040.00 | -0.57% | 87,400 |
| Sep 17, 2026 | 1,048.00 | 1,059.00 | 1,044.00 | 1,046.00 | 1,046.00 | -0.29% | 19,200 |
| Sep 16, 2026 | 1,045.00 | 1,053.00 | 1,032.00 | 1,049.00 | 1,049.00 | 0.38% | 19,200 |
| Sep 15, 2026 | 1,027.00 | 1,055.00 | 1,023.00 | 1,045.00 | 1,045.00 | 1.75% | 43,500 |
| Sep 14, 2026 | 1,016.00 | 1,058.00 | 1,014.00 | 1,027.00 | 1,027.00 | 1.08% | 65,300 |
| Sep 11, 2026 | 979.00 | 1,027.00 | 979.00 | 1,016.00 | 1,016.00 | 2.52% | 52,900 |
| Sep 10, 2026 | 990.00 | 992.00 | 973.00 | 991.00 | 991.00 | -0.10% | 86,000 |
| Sep 9, 2026 | 988.00 | 993.00 | 981.00 | 992.00 | 992.00 | -0.10% | 8,600 |
| Sep 8, 2026 | 988.00 | 999.00 | 982.00 | 993.00 | 993.00 | -0.10% | 11,500 |
| Sep 7, 2026 | 980.00 | 1,000.00 | 980.00 | 994.00 | 994.00 | 1.22% | 19,400 |
| Sep 4, 2026 | 1,006.00 | 1,013.00 | 968.00 | 982.00 | 982.00 | -2.39% | 79,200 |
| Sep 3, 2026 | 1,048.00 | 1,066.00 | 1,006.00 | 1,006.00 | 1,006.00 | -5.09% | 90,700 |
| Sep 2, 2026 | 1,061.00 | 1,061.00 | 1,034.00 | 1,060.00 | 1,060.00 | -0.09% | 40,500 |
| Sep 1, 2026 | 1,068.00 | 1,068.00 | 1,051.00 | 1,061.00 | 1,061.00 | -0.66% | 9,100 |
| Aug 31, 2026 | 1,069.00 | 1,075.00 | 1,049.00 | 1,068.00 | 1,068.00 | -0.09% | 33,000 |
| Aug 28, 2026 | 1,074.00 | 1,074.00 | 1,064.00 | 1,069.00 | 1,069.00 | -0.09% | 8,600 |
| Aug 27, 2026 | 1,060.00 | 1,072.00 | 1,058.00 | 1,070.00 | 1,070.00 | 1.04% | 27,600 |
| Aug 26, 2026 | 1,050.00 | 1,059.00 | 1,045.00 | 1,059.00 | 1,059.00 | 0.86% | 25,700 |
| Aug 25, 2026 | 1,031.00 | 1,054.00 | 1,030.00 | 1,050.00 | 1,050.00 | 1.94% | 19,300 |
| Aug 24, 2026 | 1,061.00 | 1,061.00 | 1,028.00 | 1,030.00 | 1,030.00 | -2.74% | 22,100 |
| Aug 21, 2026 | 1,051.00 | 1,059.00 | 1,039.00 | 1,059.00 | 1,059.00 | 0.86% | 32,600 |
| Aug 20, 2026 | 1,041.00 | 1,054.00 | 1,035.00 | 1,050.00 | 1,050.00 | 1.45% | 20,800 |
| Aug 19, 2026 | 1,043.00 | 1,055.00 | 1,025.00 | 1,035.00 | 1,035.00 | -1.71% | 28,800 |
| Aug 18, 2026 | 1,059.00 | 1,062.00 | 1,050.00 | 1,053.00 | 1,053.00 | -0.57% | 13,800 |
| Aug 17, 2026 | 1,065.00 | 1,065.00 | 1,053.00 | 1,059.00 | 1,059.00 | -0.19% | 36,700 |
| Aug 14, 2026 | 1,037.00 | 1,066.00 | 1,035.00 | 1,061.00 | 1,061.00 | 1.92% | 48,600 |