Atsugi Co., Ltd. (TYO:3529)
Japan · Delayed Price · Currency is JPY 1,050.00
+20.00 (1.94%)
Aug 25, 2026, 3:30 PM JST
Atsugi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 1,050.00 | 1,055.00 | 1,028.00 | 1,041.00 | 1,041.00 | -0.38% | 56,900 |
| Aug 12, 2026 | 1,058.00 | 1,059.00 | 1,037.00 | 1,045.00 | 1,045.00 | -1.42% | 29,500 |
| Aug 10, 2026 | 1,038.00 | 1,074.00 | 1,034.00 | 1,060.00 | 1,060.00 | 2.61% | 68,800 |
| Aug 7, 2026 | 1,029.00 | 1,041.00 | 1,022.00 | 1,033.00 | 1,033.00 | - | 23,600 |
| Aug 6, 2026 | 1,020.00 | 1,041.00 | 1,020.00 | 1,033.00 | 1,033.00 | 0.78% | 24,800 |
| Aug 5, 2026 | 1,046.00 | 1,046.00 | 1,023.00 | 1,025.00 | 1,025.00 | -0.10% | 44,800 |
| Aug 4, 2026 | 1,070.00 | 1,070.00 | 1,007.00 | 1,026.00 | 1,026.00 | -1.82% | 77,300 |
| Aug 3, 2026 | 1,079.00 | 1,079.00 | 1,041.00 | 1,045.00 | 1,045.00 | -3.95% | 48,900 |
| Jul 31, 2026 | 1,105.00 | 1,110.00 | 1,036.00 | 1,088.00 | 1,088.00 | -0.64% | 86,400 |
| Jul 30, 2026 | 1,087.00 | 1,109.00 | 1,076.00 | 1,095.00 | 1,095.00 | 1.01% | 48,800 |
| Jul 29, 2026 | 1,090.00 | 1,093.00 | 1,070.00 | 1,084.00 | 1,084.00 | -0.82% | 22,000 |
| Jul 28, 2026 | 1,100.00 | 1,101.00 | 1,075.00 | 1,093.00 | 1,093.00 | -1.18% | 34,400 |
| Jul 27, 2026 | 1,074.00 | 1,114.00 | 1,074.00 | 1,106.00 | 1,106.00 | 3.27% | 40,700 |
| Jul 24, 2026 | 1,071.00 | 1,075.00 | 1,057.00 | 1,071.00 | 1,071.00 | -0.93% | 28,400 |
| Jul 23, 2026 | 1,073.00 | 1,089.00 | 1,066.00 | 1,081.00 | 1,081.00 | 0.75% | 24,900 |
| Jul 22, 2026 | 1,103.00 | 1,111.00 | 1,068.00 | 1,073.00 | 1,073.00 | -2.63% | 76,200 |
| Jul 21, 2026 | 1,092.00 | 1,112.00 | 1,091.00 | 1,102.00 | 1,102.00 | 0.92% | 41,700 |
| Jul 17, 2026 | 1,106.00 | 1,107.00 | 1,066.00 | 1,092.00 | 1,092.00 | -2.24% | 67,900 |
| Jul 16, 2026 | 1,103.00 | 1,125.00 | 1,093.00 | 1,117.00 | 1,117.00 | 0.63% | 71,500 |
| Jul 15, 2026 | 1,136.00 | 1,136.00 | 1,104.00 | 1,110.00 | 1,110.00 | -1.25% | 18,100 |
| Jul 14, 2026 | 1,116.00 | 1,138.00 | 1,116.00 | 1,124.00 | 1,124.00 | 0.72% | 25,800 |
| Jul 13, 2026 | 1,129.00 | 1,143.00 | 1,105.00 | 1,116.00 | 1,116.00 | -0.18% | 30,800 |
| Jul 10, 2026 | 1,131.00 | 1,143.00 | 1,115.00 | 1,118.00 | 1,118.00 | -3.29% | 38,000 |
| Jul 9, 2026 | 1,079.00 | 1,166.00 | 1,077.00 | 1,156.00 | 1,156.00 | 7.34% | 165,100 |
| Jul 8, 2026 | 1,042.00 | 1,085.00 | 1,042.00 | 1,077.00 | 1,077.00 | 2.09% | 45,500 |
| Jul 7, 2026 | 1,057.00 | 1,080.00 | 1,046.00 | 1,055.00 | 1,055.00 | -2.31% | 47,100 |
| Jul 6, 2026 | 1,096.00 | 1,106.00 | 1,067.00 | 1,080.00 | 1,080.00 | -2.61% | 66,200 |
| Jul 3, 2026 | 1,050.00 | 1,118.00 | 1,044.00 | 1,109.00 | 1,109.00 | 5.02% | 167,500 |
| Jul 2, 2026 | 1,023.00 | 1,064.00 | 1,006.00 | 1,056.00 | 1,056.00 | 3.63% | 82,400 |
| Jul 1, 2026 | 1,028.00 | 1,055.00 | 993.00 | 1,019.00 | 1,019.00 | -2.30% | 168,600 |
| Jun 30, 2026 | 931.00 | 1,064.00 | 921.00 | 1,043.00 | 1,043.00 | 13.86% | 414,700 |
| Jun 29, 2026 | 884.00 | 935.00 | 825.00 | 916.00 | 916.00 | 3.62% | 617,400 |
| Jun 26, 2026 | 862.00 | 886.00 | 862.00 | 884.00 | 884.00 | 1.26% | 39,200 |
| Jun 25, 2026 | 871.00 | 882.00 | 866.00 | 873.00 | 873.00 | 1.04% | 19,600 |
| Jun 24, 2026 | 855.00 | 872.00 | 854.00 | 864.00 | 864.00 | 0.70% | 60,700 |
| Jun 23, 2026 | 845.00 | 863.00 | 841.00 | 858.00 | 858.00 | 1.54% | 22,600 |
| Jun 22, 2026 | 843.00 | 854.00 | 831.00 | 845.00 | 845.00 | 2.05% | 41,400 |
| Jun 19, 2026 | 872.00 | 881.00 | 809.00 | 828.00 | 828.00 | -5.69% | 400,000 |
| Jun 18, 2026 | 888.00 | 890.00 | 872.00 | 878.00 | 878.00 | -1.01% | 74,100 |
| Jun 17, 2026 | 888.00 | 911.00 | 887.00 | 887.00 | 887.00 | -0.11% | 219,700 |
| Jun 16, 2026 | 903.00 | 903.00 | 882.00 | 888.00 | 888.00 | -1.00% | 46,600 |
| Jun 15, 2026 | 913.00 | 913.00 | 866.00 | 897.00 | 897.00 | -0.11% | 145,700 |