Skip to main content
logo
A-tie Co.,Ltd. (TYO:369A)
Japan flag Japan · Delayed Price · Currency is JPY
2,578.00
+59.00 (2.34%)
Apr 17, 2026, 9:24 AM JST

A-tie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20262,507.002,570.002,467.002,519.002,519.00-0.20%50,200
Apr 15, 20262,390.002,570.002,390.002,524.002,524.005.78%66,600
Apr 14, 20262,418.002,420.002,359.002,386.002,386.00-1.40%60,900
Apr 13, 20262,411.002,420.002,390.002,420.002,420.00-0.41%15,000
Apr 10, 20262,457.002,457.002,405.002,430.002,430.00-0.90%15,500
Apr 9, 20262,503.002,503.002,428.002,452.002,452.00-2.50%15,300
Apr 8, 20262,490.002,534.002,470.002,515.002,515.003.07%29,000
Apr 7, 20262,447.002,476.002,424.002,440.002,440.00-0.29%7,100
Apr 6, 20262,424.002,458.002,424.002,447.002,447.000.95%8,800
Apr 3, 20262,370.002,450.002,370.002,424.002,424.002.58%15,000
Apr 2, 20262,457.002,500.002,363.002,363.002,363.00-2.19%48,000
Apr 1, 20262,419.002,419.002,352.002,416.002,416.002.24%11,400
Mar 31, 20262,380.002,410.002,325.002,363.002,363.001.42%41,300
Mar 30, 20262,327.002,349.002,295.002,330.002,330.00-3.24%38,200
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