Skip to main content
logo
A-tie Co.,Ltd. (TYO:369A)
Japan flag Japan · Delayed Price · Currency is JPY
2,262.00
+23.00 (1.03%)
Jul 30, 2026, 3:30 PM JST

A-tie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20262,260.002,300.002,209.002,239.002,239.000.58%11,300
Jul 28, 20262,261.002,285.002,217.002,226.002,226.00-3.18%16,200
Jul 27, 20262,272.002,299.002,244.002,299.002,299.001.23%11,700
Jul 24, 20262,259.002,316.002,252.002,271.002,271.00-1.65%8,200
Jul 23, 20262,302.002,316.002,299.002,309.002,309.000.35%5,600
Jul 22, 20262,300.002,360.002,300.002,301.002,301.002.68%16,900
Jul 21, 20262,284.002,303.002,241.002,241.002,241.00-0.40%11,600
Jul 17, 20262,282.002,326.002,205.002,250.002,250.00-2.00%23,700
Jul 16, 20262,371.002,371.002,269.002,296.002,296.00-5.16%43,200
Jul 15, 20262,360.002,434.002,339.002,421.002,421.002.98%24,400
Jul 14, 20262,270.002,374.002,266.002,351.002,351.003.52%29,200
Jul 13, 20262,277.002,290.002,208.002,271.002,271.001.52%13,900
Jul 10, 20262,232.002,290.002,225.002,237.002,237.000.09%9,200
Jul 9, 20262,258.002,290.002,225.002,235.002,235.00-1.02%10,600
Jul 8, 20262,244.002,258.002,208.002,258.002,258.001.07%7,800
Jul 7, 20262,202.002,282.002,202.002,234.002,234.00-1.85%15,200
Jul 6, 20262,344.002,344.002,260.002,276.002,276.001.43%16,000
Jul 3, 20262,203.002,260.002,203.002,244.002,244.001.86%12,900
Jul 2, 20262,184.002,236.002,180.002,203.002,203.001.76%15,200
Jul 1, 20262,168.002,182.002,143.002,165.002,165.000.05%8,200
Jun 30, 20262,147.002,165.002,111.002,164.002,164.002.51%5,700
Jun 29, 20262,045.002,135.002,045.002,111.002,111.003.84%8,400
Jun 26, 20262,066.002,094.002,027.002,033.002,033.00-2.26%12,200
Jun 25, 20262,080.002,091.002,057.002,080.002,080.001.41%5,500
Jun 24, 20262,077.002,095.002,051.002,051.002,051.00-0.05%3,100
Jun 23, 20262,046.002,082.002,027.002,052.002,052.000.20%4,500
Jun 22, 20262,051.002,098.002,043.002,048.002,048.00-1.92%6,400
Jun 19, 20262,061.002,089.002,060.002,088.002,088.001.02%9,100
Jun 18, 20262,117.002,139.002,060.002,067.002,067.00-2.04%13,600
Jun 17, 20262,051.002,140.002,051.002,110.002,110.006.19%28,900
Jun 16, 20262,000.002,020.001,980.001,987.001,987.00-0.20%13,400
Jun 15, 20262,014.002,049.001,991.001,991.001,991.000.86%15,800
Jun 12, 20261,973.001,983.001,936.001,974.001,974.000.05%18,500
Jun 11, 20262,005.002,029.001,958.001,973.001,973.00-1.74%21,000
Jun 10, 20262,012.002,031.001,976.002,008.002,008.001.11%21,700
Jun 9, 20262,030.002,052.001,986.001,986.001,986.00-2.17%27,900
Jun 8, 20262,062.002,082.002,012.002,030.002,030.00-3.52%17,300
Jun 5, 20262,024.002,140.002,005.002,104.002,104.003.95%25,100
Jun 4, 20262,071.002,100.002,003.002,024.002,024.00-3.07%40,800
Jun 3, 20262,103.002,115.002,079.002,088.002,088.00-1.28%17,900
Jun 2, 20262,160.002,160.002,067.002,115.002,115.00-2.49%43,000
Jun 1, 20262,280.002,280.002,153.002,169.002,169.00-4.24%31,600
May 29, 20262,274.002,360.002,263.002,265.002,265.00-0.40%38,100
May 28, 20262,239.002,331.002,239.002,274.002,274.002.85%33,300
May 27, 20262,230.002,264.002,211.002,211.002,211.00-0.94%9,500
May 26, 20262,246.002,265.002,221.002,232.002,232.00-0.80%10,200
May 25, 20262,300.002,301.002,210.002,250.002,250.00-2.17%17,800
May 22, 20262,304.002,335.002,256.002,300.002,300.000.48%15,000
May 21, 20262,400.002,437.002,211.002,289.002,289.006.47%85,200
May 20, 20262,256.002,256.002,134.002,150.002,150.00-4.83%44,400