Atsugi Co., Ltd. (TYO:3529)
Japan · Delayed Price · Currency is JPY 1,037.00
-28.00 (-2.63%)
May 28, 2026, 3:30 PM JST
Atsugi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,030.00 | 1,065.00 | 1,030.00 | 1,065.00 | 1,065.00 | 2.60% | 40,600 |
| May 26, 2026 | 1,033.00 | 1,041.00 | 1,030.00 | 1,038.00 | 1,038.00 | 1.76% | 56,300 |
| May 25, 2026 | 1,061.00 | 1,061.00 | 1,012.00 | 1,020.00 | 1,020.00 | -3.77% | 39,700 |
| May 22, 2026 | 1,037.00 | 1,062.00 | 1,034.00 | 1,060.00 | 1,060.00 | 1.83% | 19,500 |
| May 21, 2026 | 1,013.00 | 1,050.00 | 1,013.00 | 1,041.00 | 1,041.00 | 3.89% | 252,600 |
| May 20, 2026 | 1,025.00 | 1,026.00 | 996.00 | 1,002.00 | 1,002.00 | -1.57% | 24,400 |
| May 19, 2026 | 1,047.00 | 1,047.00 | 1,009.00 | 1,018.00 | 1,018.00 | -1.83% | 25,300 |
| May 18, 2026 | 1,032.00 | 1,050.00 | 1,025.00 | 1,037.00 | 1,037.00 | 1.57% | 35,700 |
| May 15, 2026 | 1,025.00 | 1,030.00 | 1,000.00 | 1,021.00 | 1,021.00 | 1.39% | 41,200 |
| May 14, 2026 | 1,002.00 | 1,012.00 | 958.00 | 1,007.00 | 1,007.00 | 0.50% | 105,400 |
| May 13, 2026 | 1,112.00 | 1,120.00 | 956.00 | 1,002.00 | 1,002.00 | -10.13% | 86,700 |
| May 12, 2026 | 1,154.00 | 1,154.00 | 1,110.00 | 1,115.00 | 1,115.00 | -2.19% | 32,000 |
| May 11, 2026 | 1,135.00 | 1,161.00 | 1,126.00 | 1,140.00 | 1,140.00 | 1.33% | 46,000 |
| May 8, 2026 | 1,135.00 | 1,146.00 | 1,122.00 | 1,125.00 | 1,125.00 | -1.32% | 41,200 |
| May 7, 2026 | 1,141.00 | 1,157.00 | 1,138.00 | 1,140.00 | 1,140.00 | -0.09% | 28,300 |
| May 1, 2026 | 1,130.00 | 1,148.00 | 1,102.00 | 1,141.00 | 1,141.00 | 0.35% | 73,800 |
| Apr 30, 2026 | 1,111.00 | 1,159.00 | 1,097.00 | 1,137.00 | 1,137.00 | 1.07% | 303,500 |
| Apr 28, 2026 | 1,059.00 | 1,127.00 | 1,050.00 | 1,125.00 | 1,125.00 | 6.43% | 110,400 |
| Apr 27, 2026 | 1,018.00 | 1,060.00 | 1,009.00 | 1,057.00 | 1,057.00 | 3.83% | 60,200 |
| Apr 24, 2026 | 1,046.00 | 1,046.00 | 1,011.00 | 1,018.00 | 1,018.00 | -3.23% | 32,700 |
| Apr 23, 2026 | 1,053.00 | 1,065.00 | 1,043.00 | 1,052.00 | 1,052.00 | -1.50% | 41,100 |
| Apr 22, 2026 | 1,050.00 | 1,068.00 | 1,044.00 | 1,068.00 | 1,068.00 | 2.20% | 20,500 |
| Apr 21, 2026 | 1,068.00 | 1,068.00 | 1,045.00 | 1,045.00 | 1,045.00 | -1.88% | 25,400 |
| Apr 20, 2026 | 1,042.00 | 1,069.00 | 1,037.00 | 1,065.00 | 1,065.00 | 3.30% | 33,500 |
| Apr 17, 2026 | 1,054.00 | 1,054.00 | 1,024.00 | 1,031.00 | 1,031.00 | -1.06% | 19,500 |
| 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 |