Skip to main content
logo
A-tie Co.,Ltd. (TYO:369A)
Japan flag Japan · Delayed Price · Currency is JPY
3,000.00
+30.00 (1.01%)
Jan 23, 2026, 3:30 PM JST

A-tie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 27, 20253,250.003,325.003,195.003,315.003,315.002.79%45,600
Nov 26, 20253,175.003,230.003,160.003,225.003,225.002.71%22,100
Nov 25, 20253,200.003,200.003,130.003,140.003,140.00-1.10%36,800
Nov 21, 20253,060.003,175.003,030.003,175.003,175.001.76%37,700
Nov 20, 20253,170.003,170.003,110.003,120.003,120.000.16%26,400
Nov 19, 20253,145.003,175.003,100.003,115.003,115.000.65%35,800
Nov 18, 20253,110.003,180.003,065.003,095.003,095.00-0.48%71,700
Nov 17, 20253,220.003,270.003,085.003,110.003,110.00-3.12%102,400
Nov 14, 20253,220.003,280.003,185.003,210.003,210.00-2.13%52,300
Nov 13, 20253,350.003,350.003,270.003,280.003,280.00-2.24%36,700
Nov 12, 20253,255.003,390.003,220.003,355.003,355.003.23%41,200
Nov 11, 20253,390.003,390.003,210.003,250.003,250.00-2.69%59,500
Nov 10, 20253,240.003,340.003,190.003,340.003,340.004.38%39,900