Atsugi Co., Ltd. (TYO:3529)
Japan · Delayed Price · Currency is JPY 1,049.00
+22.00 (2.14%)
Sep 15, 2026, 11:21 AM JST
Atsugi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1,027.00 | 1,048.00 | 1,023.00 | 1,046.00 | - | 1.85% | 14,000 |
| 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 |
| 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 |