Skip to main content
logo
A-tie Co.,Ltd. (TYO:369A)
Japan flag Japan · Delayed Price · Currency is JPY
2,559.00
+25.00 (0.99%)
Oct 28, 2026, 11:28 AM JST

A-tie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20262,534.002,565.002,534.002,559.002,559.000.99%7,200
Oct 27, 20262,550.002,574.002,534.002,534.002,534.000.72%7,100
Oct 26, 20262,533.002,544.002,502.002,516.002,516.00-0.67%4,500
Oct 23, 20262,499.002,541.002,472.002,533.002,533.001.69%7,700
Oct 22, 20262,532.002,563.002,491.002,491.002,491.00-1.97%8,700
Oct 21, 20262,542.002,567.002,537.002,541.002,541.00-1.13%6,800
Oct 20, 20262,600.002,600.002,535.002,570.002,570.00-1.15%18,000
Oct 19, 20262,630.002,678.002,600.002,600.002,600.00-1.14%14,000
Oct 16, 20262,600.002,674.002,539.002,630.002,630.000.80%33,400
Oct 15, 20262,501.002,609.002,495.002,609.002,609.002.56%21,000
Oct 14, 20262,627.002,640.002,540.002,544.002,544.00-3.38%28,500
Oct 13, 20262,698.002,715.002,633.002,633.002,633.00-2.48%9,300
Oct 9, 20262,656.002,700.002,647.002,700.002,700.002.00%8,300
Oct 8, 20262,681.002,687.002,633.002,647.002,647.00-1.78%8,500
Oct 7, 20262,675.002,698.002,675.002,695.002,695.000.56%1,400
Oct 6, 20262,679.002,701.002,661.002,680.002,680.00-0.78%11,200
Oct 5, 20262,759.002,759.002,700.002,701.002,701.00-0.77%4,500
Oct 2, 20262,757.002,770.002,716.002,722.002,722.00-1.84%6,800
Oct 1, 20262,719.002,773.002,700.002,773.002,773.003.01%9,800
Sep 30, 20262,685.002,702.002,636.002,692.002,692.00-0.26%12,300
Sep 29, 20262,670.002,713.002,646.002,699.002,699.00-0.74%9,100
Sep 28, 20262,724.002,729.002,666.002,719.002,719.00-0.40%10,300
Sep 25, 20262,800.002,800.002,730.002,730.002,730.00-2.50%9,600
Sep 24, 20262,686.002,807.002,686.002,800.002,800.004.40%21,100
Sep 18, 20262,664.002,682.002,640.002,682.002,682.00-1.18%7,900
Sep 17, 20262,606.002,714.002,606.002,714.002,714.004.30%18,200
Sep 16, 20262,639.002,639.002,602.002,602.002,602.00-0.69%5,600
Sep 15, 20262,583.002,652.002,583.002,620.002,620.00-0.49%4,100
Sep 14, 20262,631.002,635.002,582.002,633.002,633.001.27%11,200
Sep 11, 20262,522.002,600.002,522.002,600.002,600.001.36%5,800
Sep 10, 20262,642.002,642.002,540.002,565.002,565.00-3.02%10,100
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