Atsugi Co., Ltd. (TYO:3529)
Japan
· Delayed Price · Currency is JPY 1,054.00
-42.00 (-3.83%)
At close: Mar 9, 2026
Atsugi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,066.00 | 1,066.00 | 1,022.00 | 1,054.00 | 1,054.00 | -3.83% | 103,600 |
| Mar 6, 2026 | 1,076.00 | 1,137.00 | 1,076.00 | 1,096.00 | 1,096.00 | 0.83% | 54,000 |
| Mar 5, 2026 | 1,070.00 | 1,103.00 | 1,060.00 | 1,087.00 | 1,087.00 | 4.22% | 64,000 |
| Mar 4, 2026 | 1,060.00 | 1,072.00 | 1,022.00 | 1,043.00 | 1,043.00 | -3.60% | 137,400 |
| Mar 3, 2026 | 1,107.00 | 1,108.00 | 1,060.00 | 1,082.00 | 1,082.00 | -2.26% | 71,500 |
| Mar 2, 2026 | 1,086.00 | 1,120.00 | 1,080.00 | 1,107.00 | 1,107.00 | 0.54% | 56,800 |
| Feb 27, 2026 | 1,081.00 | 1,106.00 | 1,071.00 | 1,101.00 | 1,101.00 | 1.57% | 42,500 |
| Feb 26, 2026 | 1,157.00 | 1,157.00 | 1,076.00 | 1,084.00 | 1,084.00 | -6.31% | 75,200 |
| Feb 25, 2026 | 1,113.00 | 1,158.00 | 1,110.00 | 1,157.00 | 1,157.00 | 4.90% | 88,800 |
| Feb 24, 2026 | 1,062.00 | 1,111.00 | 1,047.00 | 1,103.00 | 1,103.00 | 3.57% | 55,600 |
| Feb 20, 2026 | 1,079.00 | 1,081.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.02% | 29,100 |
| Feb 19, 2026 | 1,076.00 | 1,081.00 | 1,061.00 | 1,076.00 | 1,076.00 | -0.55% | 41,700 |
| Feb 18, 2026 | 1,070.00 | 1,097.00 | 1,054.00 | 1,082.00 | 1,082.00 | 0.65% | 111,200 |
| Feb 17, 2026 | 1,032.00 | 1,079.00 | 1,028.00 | 1,075.00 | 1,075.00 | 4.67% | 437,000 |
| Feb 16, 2026 | 1,030.00 | 1,046.00 | 1,020.00 | 1,027.00 | 1,027.00 | 0.29% | 182,700 |
| Feb 13, 2026 | 1,084.00 | 1,084.00 | 1,015.00 | 1,024.00 | 1,024.00 | -5.54% | 130,200 |
| Feb 12, 2026 | 1,080.00 | 1,098.00 | 1,078.00 | 1,084.00 | 1,084.00 | -0.09% | 248,800 |
| Feb 10, 2026 | 1,091.00 | 1,110.00 | 1,051.00 | 1,085.00 | 1,085.00 | -1.54% | 76,000 |
| Feb 9, 2026 | 1,138.00 | 1,138.00 | 1,102.00 | 1,102.00 | 1,102.00 | -1.08% | 25,400 |
| Feb 6, 2026 | 1,141.00 | 1,141.00 | 1,110.00 | 1,114.00 | 1,114.00 | -0.89% | 68,000 |
| Feb 5, 2026 | 1,119.00 | 1,131.00 | 1,117.00 | 1,124.00 | 1,124.00 | 0.63% | 31,800 |
| Feb 4, 2026 | 1,134.00 | 1,134.00 | 1,107.00 | 1,117.00 | 1,117.00 | -1.85% | 87,400 |
| Feb 3, 2026 | 1,121.00 | 1,152.00 | 1,120.00 | 1,138.00 | 1,138.00 | 1.61% | 74,100 |
| Feb 2, 2026 | 1,152.00 | 1,163.00 | 1,116.00 | 1,120.00 | 1,120.00 | -2.78% | 80,800 |
| Jan 30, 2026 | 1,139.00 | 1,152.00 | 1,115.00 | 1,152.00 | 1,152.00 | 0.88% | 98,100 |
| Jan 29, 2026 | 1,207.00 | 1,207.00 | 1,109.00 | 1,142.00 | 1,142.00 | -5.23% | 190,800 |
| Jan 28, 2026 | 1,231.00 | 1,231.00 | 1,200.00 | 1,205.00 | 1,205.00 | -1.39% | 76,400 |
| Jan 27, 2026 | 1,218.00 | 1,233.00 | 1,218.00 | 1,222.00 | 1,222.00 | 0.16% | 22,700 |
| Jan 26, 2026 | 1,223.00 | 1,240.00 | 1,217.00 | 1,220.00 | 1,220.00 | -1.53% | 55,600 |
| Jan 23, 2026 | 1,249.00 | 1,255.00 | 1,225.00 | 1,239.00 | 1,239.00 | 0.98% | 82,900 |
| Jan 22, 2026 | 1,215.00 | 1,240.00 | 1,197.00 | 1,227.00 | 1,227.00 | 2.34% | 76,300 |
| Jan 21, 2026 | 1,146.00 | 1,202.00 | 1,130.00 | 1,199.00 | 1,199.00 | 6.11% | 105,400 |
| Jan 20, 2026 | 1,202.00 | 1,202.00 | 1,108.00 | 1,130.00 | 1,130.00 | -5.20% | 128,500 |
| Jan 19, 2026 | 1,252.00 | 1,252.00 | 1,190.00 | 1,192.00 | 1,192.00 | -4.18% | 98,200 |
| Jan 16, 2026 | 1,251.00 | 1,259.00 | 1,243.00 | 1,244.00 | 1,244.00 | -0.56% | 14,800 |
| Jan 15, 2026 | 1,249.00 | 1,263.00 | 1,245.00 | 1,251.00 | 1,251.00 | 0.16% | 37,400 |
| Jan 14, 2026 | 1,258.00 | 1,271.00 | 1,246.00 | 1,249.00 | 1,249.00 | -0.24% | 103,400 |
| Jan 13, 2026 | 1,267.00 | 1,267.00 | 1,246.00 | 1,252.00 | 1,252.00 | -0.08% | 28,000 |
| Jan 9, 2026 | 1,253.00 | 1,255.00 | 1,243.00 | 1,253.00 | 1,253.00 | -0.24% | 23,200 |
| Jan 8, 2026 | 1,268.00 | 1,270.00 | 1,256.00 | 1,256.00 | 1,256.00 | -1.02% | 19,500 |
| Jan 7, 2026 | 1,250.00 | 1,269.00 | 1,249.00 | 1,269.00 | 1,269.00 | 1.28% | 43,000 |
| Jan 6, 2026 | 1,256.00 | 1,267.00 | 1,251.00 | 1,253.00 | 1,253.00 | 0.56% | 45,700 |
| Jan 5, 2026 | 1,267.00 | 1,269.00 | 1,244.00 | 1,246.00 | 1,246.00 | -0.72% | 42,600 |
| Dec 30, 2025 | 1,257.00 | 1,267.00 | 1,247.00 | 1,255.00 | 1,255.00 | 0.32% | 55,900 |
| Dec 29, 2025 | 1,237.00 | 1,262.00 | 1,237.00 | 1,251.00 | 1,251.00 | 1.79% | 106,300 |
| Dec 26, 2025 | 1,240.00 | 1,243.00 | 1,221.00 | 1,229.00 | 1,229.00 | -0.97% | 36,600 |
| Dec 25, 2025 | 1,255.00 | 1,261.00 | 1,233.00 | 1,241.00 | 1,241.00 | -1.27% | 244,200 |
| Dec 24, 2025 | 1,251.00 | 1,263.00 | 1,245.00 | 1,257.00 | 1,257.00 | 0.48% | 71,600 |
| Dec 23, 2025 | 1,242.00 | 1,252.00 | 1,240.00 | 1,251.00 | 1,251.00 | 0.08% | 39,900 |
| Dec 22, 2025 | 1,265.00 | 1,269.00 | 1,241.00 | 1,250.00 | 1,250.00 | -0.08% | 58,400 |
| Dec 19, 2025 | 1,243.00 | 1,255.00 | 1,240.00 | 1,251.00 | 1,251.00 | -0.08% | 45,900 |
| Dec 18, 2025 | 1,243.00 | 1,264.00 | 1,243.00 | 1,252.00 | 1,252.00 | 0.56% | 74,300 |
| Dec 17, 2025 | 1,225.00 | 1,245.00 | 1,220.00 | 1,245.00 | 1,245.00 | 1.30% | 66,200 |
| Dec 16, 2025 | 1,229.00 | 1,240.00 | 1,228.00 | 1,229.00 | 1,229.00 | -0.57% | 33,700 |
| Dec 15, 2025 | 1,234.00 | 1,243.00 | 1,225.00 | 1,236.00 | 1,236.00 | -0.16% | 38,500 |
| Dec 12, 2025 | 1,252.00 | 1,252.00 | 1,226.00 | 1,238.00 | 1,238.00 | 0.24% | 33,800 |
| Dec 11, 2025 | 1,270.00 | 1,277.00 | 1,232.00 | 1,235.00 | 1,235.00 | -2.60% | 62,700 |
| Dec 10, 2025 | 1,249.00 | 1,274.00 | 1,244.00 | 1,268.00 | 1,268.00 | 2.67% | 233,700 |
| Dec 9, 2025 | 1,236.00 | 1,248.00 | 1,230.00 | 1,235.00 | 1,235.00 | -0.64% | 43,900 |
| Dec 8, 2025 | 1,242.00 | 1,250.00 | 1,229.00 | 1,243.00 | 1,243.00 | 0.32% | 84,400 |
| Dec 5, 2025 | 1,238.00 | 1,253.00 | 1,233.00 | 1,239.00 | 1,239.00 | -0.48% | 91,600 |
| Dec 4, 2025 | 1,239.00 | 1,254.00 | 1,234.00 | 1,245.00 | 1,245.00 | 0.48% | 63,700 |
| Dec 3, 2025 | 1,243.00 | 1,248.00 | 1,217.00 | 1,239.00 | 1,239.00 | -0.72% | 83,500 |
| Dec 2, 2025 | 1,246.00 | 1,257.00 | 1,243.00 | 1,248.00 | 1,248.00 | 0.89% | 84,000 |
| Dec 1, 2025 | 1,231.00 | 1,237.00 | 1,225.00 | 1,237.00 | 1,237.00 | 0.49% | 29,800 |
| Nov 28, 2025 | 1,241.00 | 1,247.00 | 1,214.00 | 1,231.00 | 1,231.00 | 0.24% | 148,500 |
| Nov 27, 2025 | 1,201.00 | 1,246.00 | 1,201.00 | 1,228.00 | 1,228.00 | 2.50% | 149,400 |
| Nov 26, 2025 | 1,171.00 | 1,200.00 | 1,168.00 | 1,198.00 | 1,198.00 | 2.13% | 40,500 |
| Nov 25, 2025 | 1,186.00 | 1,188.00 | 1,171.00 | 1,173.00 | 1,173.00 | -1.10% | 26,600 |
| Nov 21, 2025 | 1,191.00 | 1,206.00 | 1,163.00 | 1,186.00 | 1,186.00 | -0.84% | 259,600 |
| Nov 20, 2025 | 1,145.00 | 1,211.00 | 1,140.00 | 1,196.00 | 1,196.00 | 6.31% | 279,400 |
| Nov 19, 2025 | 1,149.00 | 1,149.00 | 1,125.00 | 1,125.00 | 1,125.00 | -1.32% | 66,200 |
| Nov 18, 2025 | 1,134.00 | 1,148.00 | 1,127.00 | 1,140.00 | 1,140.00 | 0.35% | 77,300 |
| Nov 17, 2025 | 1,136.00 | 1,150.00 | 1,118.00 | 1,136.00 | 1,136.00 | 0.71% | 169,000 |
| Nov 14, 2025 | 1,126.00 | 1,140.00 | 1,119.00 | 1,128.00 | 1,128.00 | -0.53% | 64,800 |
| Nov 13, 2025 | 1,132.00 | 1,140.00 | 1,119.00 | 1,134.00 | 1,134.00 | -0.09% | 56,200 |
| Nov 12, 2025 | 1,150.00 | 1,160.00 | 1,116.00 | 1,135.00 | 1,135.00 | 1.34% | 321,400 |
| Nov 11, 2025 | 1,119.00 | 1,157.00 | 1,103.00 | 1,120.00 | 1,120.00 | 1.45% | 211,200 |
| Nov 10, 2025 | 1,104.00 | 1,122.00 | 1,077.00 | 1,104.00 | 1,104.00 | -0.09% | 296,100 |
| Nov 7, 2025 | 1,156.00 | 1,158.00 | 1,088.00 | 1,105.00 | 1,105.00 | -3.75% | 113,300 |
| Nov 6, 2025 | 1,121.00 | 1,171.00 | 1,115.00 | 1,148.00 | 1,148.00 | 3.05% | 72,500 |
| Nov 5, 2025 | 1,120.00 | 1,142.00 | 1,107.00 | 1,114.00 | 1,114.00 | -1.24% | 66,400 |
| Nov 4, 2025 | 1,161.00 | 1,161.00 | 1,127.00 | 1,128.00 | 1,128.00 | -0.62% | 78,400 |
| Oct 31, 2025 | 1,134.00 | 1,157.00 | 1,122.00 | 1,135.00 | 1,135.00 | -0.96% | 194,400 |
| Oct 30, 2025 | 1,162.00 | 1,170.00 | 1,124.00 | 1,146.00 | 1,146.00 | -0.26% | 268,300 |
| Oct 29, 2025 | 1,168.00 | 1,168.00 | 1,131.00 | 1,149.00 | 1,149.00 | -0.26% | 47,700 |
| Oct 28, 2025 | 1,151.00 | 1,163.00 | 1,140.00 | 1,152.00 | 1,152.00 | -0.60% | 191,400 |
| Oct 27, 2025 | 1,159.00 | 1,164.00 | 1,141.00 | 1,159.00 | 1,159.00 | - | 58,900 |
| Oct 24, 2025 | 1,166.00 | 1,167.00 | 1,150.00 | 1,159.00 | 1,159.00 | -0.60% | 25,400 |
| Oct 23, 2025 | 1,141.00 | 1,166.00 | 1,141.00 | 1,166.00 | 1,166.00 | 2.19% | 54,500 |
| Oct 22, 2025 | 1,129.00 | 1,141.00 | 1,125.00 | 1,141.00 | 1,141.00 | 1.42% | 25,700 |
| Oct 21, 2025 | 1,116.00 | 1,135.00 | 1,116.00 | 1,125.00 | 1,125.00 | 0.63% | 27,700 |
| Oct 20, 2025 | 1,100.00 | 1,124.00 | 1,100.00 | 1,118.00 | 1,118.00 | 1.64% | 25,800 |
| Oct 17, 2025 | 1,118.00 | 1,127.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.05% | 20,000 |
| Oct 16, 2025 | 1,100.00 | 1,123.00 | 1,094.00 | 1,123.00 | 1,123.00 | 3.12% | 20,400 |
| Oct 15, 2025 | 1,075.00 | 1,092.00 | 1,075.00 | 1,089.00 | 1,089.00 | 2.06% | 27,400 |
| Oct 14, 2025 | 1,072.00 | 1,092.00 | 1,059.00 | 1,067.00 | 1,067.00 | -1.66% | 44,700 |
| Oct 10, 2025 | 1,109.00 | 1,113.00 | 1,085.00 | 1,085.00 | 1,085.00 | -2.16% | 46,600 |
| Oct 9, 2025 | 1,108.00 | 1,123.00 | 1,105.00 | 1,109.00 | 1,109.00 | -0.45% | 35,100 |
| Oct 8, 2025 | 1,118.00 | 1,132.00 | 1,103.00 | 1,114.00 | 1,114.00 | 2.39% | 82,500 |