Skip to main content
logo
A-tie Co.,Ltd. (TYO:369A)
Japan flag Japan · Delayed Price · Currency is JPY
2,408.00
+15.00 (0.63%)
Mar 27, 2026, 3:30 PM JST

A-tie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,397.002,430.002,387.002,408.002,408.000.63%21,100
Mar 26, 20262,449.002,449.002,387.002,393.002,393.00-1.72%15,700
Mar 25, 20262,438.002,440.002,350.002,435.002,435.001.84%22,200
Mar 24, 20262,320.002,391.002,320.002,391.002,391.003.55%21,700
Mar 23, 20262,385.002,391.002,273.002,309.002,309.00-3.83%58,800
Mar 19, 20262,500.002,517.002,393.002,401.002,401.00-4.27%47,500
Mar 18, 20262,458.002,508.002,458.002,508.002,508.002.20%12,700
Mar 17, 20262,513.002,530.002,454.002,454.002,454.00-1.33%20,900
Mar 16, 20262,492.002,535.002,479.002,487.002,487.00-0.32%23,400
Mar 13, 20262,487.002,510.002,462.002,495.002,495.00-0.60%16,500
Mar 12, 20262,540.002,544.002,496.002,510.002,510.00-2.94%24,800
Mar 11, 20262,639.002,662.002,548.002,586.002,586.00-2.01%53,100
Mar 10, 20262,605.002,641.002,562.002,639.002,639.003.29%19,500
Mar 9, 20262,583.002,592.002,492.002,555.002,555.00-4.38%57,000
Mar 6, 20262,663.002,736.002,640.002,672.002,672.002.10%40,300
Mar 5, 20262,627.002,674.002,609.002,617.002,617.003.03%25,300
Mar 4, 20262,568.002,596.002,491.002,540.002,540.00-2.31%52,300
Mar 3, 20262,721.002,760.002,599.002,600.002,600.00-4.76%54,200
Mar 2, 20262,740.002,773.002,700.002,730.002,730.00-2.60%22,100
Feb 27, 20262,753.002,809.002,753.002,803.002,803.002.26%14,200
Feb 26, 20262,765.002,771.002,736.002,741.002,741.00-0.11%19,600
Feb 25, 20262,702.002,844.002,702.002,744.002,717.001.55%31,900
Feb 24, 20262,797.002,797.002,701.002,702.002,675.41-4.42%52,100
Feb 20, 20262,850.002,873.002,815.002,827.002,799.18-0.11%50,800
Feb 19, 20262,846.002,846.002,800.002,830.002,802.150.43%19,200
Feb 18, 20262,889.002,890.002,800.002,818.002,790.27-1.50%24,400
Feb 17, 20262,797.002,891.002,772.002,861.002,832.853.96%55,400
Feb 16, 20262,721.002,799.002,700.002,752.002,724.923.03%41,500
Feb 13, 20262,785.002,795.002,670.002,671.002,644.72-4.64%31,500
Feb 12, 20262,796.002,845.002,781.002,801.002,773.443.24%55,200
Feb 10, 20262,652.002,733.002,622.002,713.002,686.312.30%25,600
Feb 9, 20262,651.002,678.002,621.002,652.002,625.910.65%22,000
Feb 6, 20262,697.002,697.002,581.002,635.002,609.07-3.02%75,000
Feb 5, 20262,697.002,790.002,663.002,717.002,690.272.14%54,500
Feb 4, 20262,650.002,680.002,627.002,660.002,633.831.03%32,000
Feb 3, 20262,655.002,655.002,625.002,633.002,607.09-0.68%24,300
Feb 2, 20262,692.002,735.002,650.002,651.002,624.92-0.75%40,400
Jan 30, 20262,689.002,692.002,606.002,671.002,644.720.19%29,900
Jan 29, 20262,640.002,675.002,589.002,666.002,639.770.98%56,600
Jan 28, 20262,719.002,719.002,615.002,640.002,614.02-4.00%97,300
Jan 27, 20262,815.002,815.002,744.002,750.002,722.94-4.01%106,600
Jan 26, 20262,985.002,985.002,825.002,865.002,836.81-4.50%125,700
Jan 23, 20263,000.003,025.002,968.003,000.002,970.481.01%54,000
Jan 22, 20262,990.003,025.002,970.002,970.002,940.78-0.07%38,800
Jan 21, 20262,985.003,025.002,944.002,972.002,942.76-1.75%61,700
Jan 20, 20263,015.003,045.002,984.003,025.002,995.24-0.33%49,100
Jan 19, 20263,070.003,075.003,025.003,035.003,005.14-1.46%27,100
Jan 16, 20263,180.003,180.003,070.003,080.003,049.69-2.84%47,200
Jan 15, 20263,080.003,190.003,020.003,170.003,138.812.92%87,200
Jan 14, 20263,300.003,320.002,996.003,080.003,049.69-14.44%365,300