Skip to main content
logo
A-tie Co.,Ltd. (TYO:369A)
Japan flag Japan · Delayed Price · Currency is JPY
2,671.00
-130.00 (-4.64%)
Feb 13, 2026, 3:30 PM JST

A-tie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20262,796.002,845.002,781.002,801.002,801.003.24%55,200
Feb 10, 20262,652.002,733.002,622.002,713.002,713.002.30%25,600
Feb 9, 20262,651.002,678.002,621.002,652.002,652.000.65%22,000
Feb 6, 20262,697.002,697.002,581.002,635.002,635.00-3.02%75,000
Feb 5, 20262,697.002,790.002,663.002,717.002,717.002.14%54,500
Feb 4, 20262,650.002,680.002,627.002,660.002,660.001.03%32,000
Feb 3, 20262,655.002,655.002,625.002,633.002,633.00-0.68%24,300
Feb 2, 20262,692.002,735.002,650.002,651.002,651.00-0.75%40,400
Jan 30, 20262,689.002,692.002,606.002,671.002,671.000.19%29,900
Jan 29, 20262,640.002,675.002,589.002,666.002,666.000.98%56,600
Jan 28, 20262,719.002,719.002,615.002,640.002,640.00-4.00%97,300
Jan 27, 20262,815.002,815.002,744.002,750.002,750.00-4.01%106,600
Jan 26, 20262,985.002,985.002,825.002,865.002,865.00-4.50%125,700
Jan 23, 20263,000.003,025.002,968.003,000.003,000.001.01%54,000
Jan 22, 20262,990.003,025.002,970.002,970.002,970.00-0.07%38,800
Jan 21, 20262,985.003,025.002,944.002,972.002,972.00-1.75%61,700
Jan 20, 20263,015.003,045.002,984.003,025.003,025.00-0.33%49,100
Jan 19, 20263,070.003,075.003,025.003,035.003,035.00-1.46%27,100
Jan 16, 20263,180.003,180.003,070.003,080.003,080.00-2.84%47,200
Jan 15, 20263,080.003,190.003,020.003,170.003,170.002.92%87,200
Jan 14, 20263,300.003,320.002,996.003,080.003,080.00-14.44%365,300
Jan 13, 20263,645.003,650.003,505.003,600.003,600.000.42%61,200
Jan 9, 20263,640.003,640.003,495.003,585.003,585.00-2.85%56,400
Jan 8, 20263,630.003,725.003,630.003,690.003,690.002.36%38,300
Jan 7, 20263,480.003,655.003,455.003,605.003,605.004.64%76,000
Jan 6, 20263,420.003,485.003,390.003,445.003,445.002.07%33,600
Jan 5, 20263,335.003,480.003,300.003,375.003,375.005.47%66,300
Dec 30, 20253,185.003,225.003,140.003,200.003,200.00-0.62%21,600
Dec 29, 20253,330.003,370.003,200.003,220.003,220.00-3.16%22,500
Dec 26, 20253,270.003,375.003,240.003,325.003,325.003.91%75,300
Dec 25, 20253,150.003,205.003,140.003,200.003,200.001.11%16,300
Dec 24, 20253,155.003,170.003,140.003,165.003,165.00-13,000
Dec 23, 20253,055.003,200.003,040.003,165.003,165.003.43%39,000
Dec 22, 20253,065.003,065.002,998.003,060.003,060.000.66%26,100
Dec 19, 20252,956.003,060.002,947.003,040.003,040.003.16%30,400
Dec 18, 20252,914.002,978.002,903.002,947.002,947.001.13%36,800
Dec 17, 20252,977.002,977.002,891.002,914.002,914.00-3.35%78,800
Dec 16, 20253,150.003,150.003,015.003,015.003,015.00-2.90%25,400
Dec 15, 20253,035.003,105.003,000.003,105.003,105.001.97%29,400
Dec 12, 20253,070.003,125.003,045.003,045.003,045.00-0.98%25,900
Dec 11, 20253,220.003,220.003,045.003,075.003,075.00-3.00%33,700
Dec 10, 20253,130.003,190.003,120.003,170.003,170.001.12%14,300
Dec 9, 20253,165.003,185.003,120.003,135.003,135.00-1.10%14,800
Dec 8, 20253,185.003,200.003,125.003,170.003,170.00-1.40%26,900
Dec 5, 20253,115.003,225.003,100.003,215.003,215.003.54%35,900
Dec 4, 20253,085.003,120.003,070.003,105.003,105.001.64%20,900
Dec 3, 20253,115.003,140.003,055.003,055.003,055.00-1.77%19,900
Dec 2, 20253,200.003,200.003,070.003,110.003,110.00-2.96%56,100
Dec 1, 20253,315.003,315.003,150.003,205.003,205.00-2.88%33,200
Nov 28, 20253,320.003,320.003,275.003,300.003,300.00-0.45%25,500