Skip to main content
logo
A-tie Co.,Ltd. (TYO:369A)
Japan flag Japan · Delayed Price · Currency is JPY
2,645.00
+38.00 (1.46%)
Sep 9, 2026, 3:30 PM JST

A-tie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20262,601.002,650.002,572.002,645.002,645.001.46%9,000
Sep 8, 20262,632.002,632.002,601.002,607.002,607.00-1.14%7,900
Sep 7, 20262,586.002,651.002,586.002,637.002,637.002.01%14,400
Sep 4, 20262,532.002,611.002,530.002,585.002,585.001.06%20,300
Sep 3, 20262,485.002,558.002,460.002,558.002,558.002.44%18,700
Sep 2, 20262,452.002,499.002,448.002,497.002,497.000.69%8,900
Sep 1, 20262,510.002,510.002,475.002,480.002,480.00-1.35%4,000
Aug 31, 20262,430.002,515.002,430.002,514.002,514.003.08%9,400
Aug 28, 20262,417.002,498.002,416.002,439.002,439.000.45%12,300
Aug 27, 20262,482.002,497.002,440.002,455.002,428.03-1.17%13,300
Aug 26, 20262,497.002,503.002,484.002,484.002,456.710.44%6,500
Aug 25, 20262,485.002,490.002,466.002,473.002,445.84-0.48%3,800
Aug 24, 20262,520.002,527.002,460.002,485.002,457.70-1.55%14,000
Aug 21, 20262,502.002,538.002,485.002,524.002,496.280.92%5,200
Aug 20, 20262,480.002,525.002,480.002,501.002,473.530.72%5,300
Aug 19, 20262,555.002,555.002,458.002,483.002,455.73-3.20%10,300
Aug 18, 20262,521.002,583.002,501.002,565.002,536.821.38%10,300
Aug 17, 20262,564.002,582.002,500.002,530.002,502.21-0.35%15,100
Aug 14, 20262,528.002,588.002,493.002,539.002,511.110.44%17,600
Aug 13, 20262,477.002,550.002,465.002,528.002,500.232.10%7,800
Aug 12, 20262,462.002,588.002,450.002,476.002,448.801.89%23,000
Aug 10, 20262,356.002,456.002,356.002,430.002,403.313.18%9,900
Aug 7, 20262,371.002,388.002,355.002,355.002,329.13-0.67%3,000
Aug 6, 20262,389.002,392.002,359.002,371.002,344.96-0.88%3,600
Aug 5, 20262,355.002,395.002,355.002,392.002,365.721.57%6,500
Aug 4, 20262,359.002,385.002,349.002,355.002,329.130.99%6,100
Aug 3, 20262,339.002,377.002,300.002,332.002,306.380.47%12,900
Jul 31, 20262,280.002,339.002,266.002,321.002,295.502.61%7,300
Jul 30, 20262,255.002,282.002,241.002,262.002,237.151.03%6,600
Jul 29, 20262,260.002,300.002,209.002,239.002,214.410.58%11,300
Jul 28, 20262,261.002,285.002,217.002,226.002,201.55-3.18%16,200
Jul 27, 20262,272.002,299.002,244.002,299.002,273.751.23%11,700
Jul 24, 20262,259.002,316.002,252.002,271.002,246.05-1.65%8,200
Jul 23, 20262,302.002,316.002,299.002,309.002,283.640.35%5,600
Jul 22, 20262,300.002,360.002,300.002,301.002,275.722.68%16,900
Jul 21, 20262,284.002,303.002,241.002,241.002,216.38-0.40%11,600
Jul 17, 20262,282.002,326.002,205.002,250.002,225.28-2.00%23,700
Jul 16, 20262,371.002,371.002,269.002,296.002,270.78-5.16%43,200
Jul 15, 20262,360.002,434.002,339.002,421.002,394.412.98%24,400
Jul 14, 20262,270.002,374.002,266.002,351.002,325.183.52%29,200
Jul 13, 20262,277.002,290.002,208.002,271.002,246.051.52%13,900
Jul 10, 20262,232.002,290.002,225.002,237.002,212.430.09%9,200
Jul 9, 20262,258.002,290.002,225.002,235.002,210.45-1.02%10,600
Jul 8, 20262,244.002,258.002,208.002,258.002,233.201.07%7,800
Jul 7, 20262,202.002,282.002,202.002,234.002,209.46-1.85%15,200
Jul 6, 20262,344.002,344.002,260.002,276.002,251.001.43%16,000
Jul 3, 20262,203.002,260.002,203.002,244.002,219.351.86%12,900
Jul 2, 20262,184.002,236.002,180.002,203.002,178.801.76%15,200
Jul 1, 20262,168.002,182.002,143.002,165.002,141.220.05%8,200
Jun 30, 20262,147.002,165.002,111.002,164.002,140.232.51%5,700