Atsugi Co., Ltd. (TYO:3529)
Japan · Delayed Price · Currency is JPY 1,043.00
+1.00 (0.10%)
Apr 17, 2026, 9:21 AM JST
Atsugi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1,008.00 | 1,046.00 | 1,008.00 | 1,042.00 | 1,042.00 | 3.37% | 43,600 |
| Apr 15, 2026 | 1,066.00 | 1,066.00 | 1,008.00 | 1,008.00 | 1,008.00 | -4.55% | 36,400 |
| Apr 14, 2026 | 1,031.00 | 1,058.00 | 1,031.00 | 1,056.00 | 1,056.00 | 2.42% | 29,900 |
| Apr 13, 2026 | 1,008.00 | 1,040.00 | 1,008.00 | 1,031.00 | 1,031.00 | -0.29% | 48,300 |
| Apr 10, 2026 | 1,019.00 | 1,044.00 | 1,015.00 | 1,034.00 | 1,034.00 | 2.38% | 41,600 |
| Apr 9, 2026 | 995.00 | 1,010.00 | 990.00 | 1,010.00 | 1,010.00 | 1.61% | 21,900 |
| Apr 8, 2026 | 988.00 | 998.00 | 981.00 | 994.00 | 994.00 | 2.05% | 22,100 |
| Apr 7, 2026 | 969.00 | 980.00 | 964.00 | 974.00 | 974.00 | - | 12,900 |
| Apr 6, 2026 | 954.00 | 978.00 | 953.00 | 974.00 | 974.00 | 1.78% | 21,800 |
| Apr 3, 2026 | 939.00 | 967.00 | 939.00 | 957.00 | 957.00 | 1.81% | 46,900 |
| Apr 2, 2026 | 951.00 | 972.00 | 922.00 | 940.00 | 940.00 | -2.59% | 54,200 |
| Apr 1, 2026 | 943.00 | 968.00 | 938.00 | 965.00 | 965.00 | 5.70% | 45,700 |
| Mar 31, 2026 | 926.00 | 934.00 | 903.00 | 913.00 | 913.00 | -1.51% | 69,900 |
| Mar 30, 2026 | 942.00 | 942.00 | 908.00 | 927.00 | 927.00 | -4.63% | 146,300 |
| Mar 27, 2026 | 970.00 | 978.00 | 961.00 | 972.00 | 972.00 | -0.21% | 56,000 |
| Mar 26, 2026 | 1,001.00 | 1,023.00 | 960.00 | 974.00 | 974.00 | -3.18% | 225,700 |
| Mar 25, 2026 | 972.00 | 1,013.00 | 972.00 | 1,006.00 | 1,006.00 | 2.34% | 66,900 |
| Mar 24, 2026 | 978.00 | 986.00 | 968.00 | 983.00 | 983.00 | 3.69% | 48,800 |
| Mar 23, 2026 | 973.00 | 979.00 | 948.00 | 948.00 | 948.00 | -5.48% | 214,500 |
| Mar 19, 2026 | 1,023.00 | 1,025.00 | 994.00 | 1,003.00 | 1,003.00 | -3.56% | 58,500 |
| Mar 18, 2026 | 1,011.00 | 1,043.00 | 1,011.00 | 1,040.00 | 1,040.00 | 3.38% | 48,100 |
| Mar 17, 2026 | 1,030.00 | 1,031.00 | 1,006.00 | 1,006.00 | 1,006.00 | -1.66% | 29,300 |
| Mar 16, 2026 | 1,033.00 | 1,033.00 | 997.00 | 1,023.00 | 1,023.00 | -0.68% | 204,500 |
| Mar 13, 2026 | 1,043.00 | 1,048.00 | 1,022.00 | 1,030.00 | 1,030.00 | -1.25% | 46,800 |
| Mar 12, 2026 | 1,070.00 | 1,075.00 | 1,043.00 | 1,043.00 | 1,043.00 | -3.43% | 27,400 |
| Mar 11, 2026 | 1,078.00 | 1,092.00 | 1,074.00 | 1,080.00 | 1,080.00 | -0.09% | 20,100 |
| Mar 10, 2026 | 1,084.00 | 1,087.00 | 1,063.00 | 1,081.00 | 1,081.00 | 2.56% | 55,600 |
| Mar 9, 2026 | 1,066.00 | 1,066.00 | 1,022.00 | 1,054.00 | 1,054.00 | -3.83% | 103,600 |
| Mar 6, 2026 | 1,076.00 | 1,137.00 | 1,076.00 | 1,096.00 | 1,096.00 | 0.83% | 54,000 |
| Mar 5, 2026 | 1,070.00 | 1,103.00 | 1,060.00 | 1,087.00 | 1,087.00 | 4.22% | 64,000 |
| Mar 4, 2026 | 1,060.00 | 1,072.00 | 1,022.00 | 1,043.00 | 1,043.00 | -3.60% | 137,400 |
| Mar 3, 2026 | 1,107.00 | 1,108.00 | 1,060.00 | 1,082.00 | 1,082.00 | -2.26% | 71,500 |
| Mar 2, 2026 | 1,086.00 | 1,120.00 | 1,080.00 | 1,107.00 | 1,107.00 | 0.54% | 56,800 |
| Feb 27, 2026 | 1,081.00 | 1,106.00 | 1,071.00 | 1,101.00 | 1,101.00 | 1.57% | 42,500 |
| Feb 26, 2026 | 1,157.00 | 1,157.00 | 1,076.00 | 1,084.00 | 1,084.00 | -6.31% | 75,200 |
| Feb 25, 2026 | 1,113.00 | 1,158.00 | 1,110.00 | 1,157.00 | 1,157.00 | 4.90% | 88,800 |
| Feb 24, 2026 | 1,062.00 | 1,111.00 | 1,047.00 | 1,103.00 | 1,103.00 | 3.57% | 55,600 |
| Feb 20, 2026 | 1,079.00 | 1,081.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.02% | 29,100 |
| Feb 19, 2026 | 1,076.00 | 1,081.00 | 1,061.00 | 1,076.00 | 1,076.00 | -0.55% | 41,700 |
| Feb 18, 2026 | 1,070.00 | 1,097.00 | 1,054.00 | 1,082.00 | 1,082.00 | 0.65% | 111,200 |
| Feb 17, 2026 | 1,032.00 | 1,079.00 | 1,028.00 | 1,075.00 | 1,075.00 | 4.67% | 437,000 |
| Feb 16, 2026 | 1,030.00 | 1,046.00 | 1,020.00 | 1,027.00 | 1,027.00 | 0.29% | 182,700 |
| 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 |