Skip to main content
logo
A-tie Co.,Ltd. (TYO:369A)
Japan flag Japan · Delayed Price · Currency is JPY
2,211.00
-21.00 (-0.94%)
May 27, 2026, 3:30 PM JST

A-tie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 19, 20262,292.002,331.002,250.002,259.002,259.00-1.91%19,200
May 18, 20262,277.002,315.002,251.002,303.002,303.001.28%21,000
May 15, 20262,305.002,385.002,237.002,274.002,274.00-1.34%26,700
May 14, 20262,399.002,399.002,305.002,305.002,305.00-3.27%29,700
May 13, 20262,390.002,400.002,380.002,383.002,383.00-0.29%10,200
May 12, 20262,474.002,498.002,386.002,390.002,390.00-2.53%13,800
May 11, 20262,466.002,498.002,447.002,452.002,452.00-1.76%9,100
May 8, 20262,434.002,499.002,432.002,496.002,496.002.55%8,800
May 7, 20262,455.002,474.002,432.002,434.002,434.00-1.34%10,300
May 1, 20262,512.002,512.002,460.002,467.002,467.00-1.79%10,300
Apr 30, 20262,529.002,529.002,484.002,512.002,512.00-0.67%8,800
Apr 28, 20262,552.002,560.002,513.002,529.002,529.00-1.56%14,100
Apr 27, 20262,529.002,580.002,523.002,569.002,569.001.70%13,800
Apr 24, 20262,600.002,620.002,513.002,526.002,526.00-3.55%33,200
Apr 23, 20262,633.002,663.002,600.002,619.002,619.00-0.53%16,500
Apr 22, 20262,601.002,672.002,601.002,633.002,633.000.84%18,400
Apr 21, 20262,663.002,668.002,564.002,611.002,611.00-1.92%28,000
Apr 20, 20262,598.002,662.002,590.002,662.002,662.003.62%33,600
Apr 17, 20262,509.002,599.002,509.002,569.002,569.001.98%35,700
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