Skip to main content
logo
A-tie Co.,Ltd. (TYO:369A)
Japan flag Japan · Delayed Price · Currency is JPY
2,695.00
+15.00 (0.56%)
Oct 7, 2026, 3:30 PM JST

A-tie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20262,675.002,698.002,675.002,695.002,695.000.56%11,300
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
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