Atsugi Co., Ltd. (TYO:3529)
Japan
· Delayed Price · Currency is JPY 1,125.00
+68.00 (6.43%)
Apr 28, 2026, 3:30 PM JST
Atsugi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,059.00 | 1,127.00 | 1,050.00 | 1,125.00 | 1,125.00 | 6.43% | 110,400 |
| Apr 27, 2026 | 1,018.00 | 1,060.00 | 1,009.00 | 1,057.00 | 1,057.00 | 3.83% | 60,200 |
| Apr 24, 2026 | 1,046.00 | 1,046.00 | 1,011.00 | 1,018.00 | 1,018.00 | -3.23% | 32,700 |
| Apr 23, 2026 | 1,053.00 | 1,065.00 | 1,043.00 | 1,052.00 | 1,052.00 | -1.50% | 41,100 |
| Apr 22, 2026 | 1,050.00 | 1,068.00 | 1,044.00 | 1,068.00 | 1,068.00 | 2.20% | 20,500 |
| Apr 21, 2026 | 1,068.00 | 1,068.00 | 1,045.00 | 1,045.00 | 1,045.00 | -1.88% | 25,400 |
| Apr 20, 2026 | 1,042.00 | 1,069.00 | 1,037.00 | 1,065.00 | 1,065.00 | 3.30% | 33,500 |
| Apr 17, 2026 | 1,054.00 | 1,054.00 | 1,024.00 | 1,031.00 | 1,031.00 | -1.06% | 19,500 |
| Apr 16, 2026 | 1,008.00 | 1,046.00 | 1,008.00 | 1,042.00 | 1,042.00 | 3.37% | 43,600 |
| Apr 15, 2026 | 1,066.00 | 1,066.00 | 1,008.00 | 1,008.00 | 1,008.00 | -4.55% | 36,400 |
| Apr 14, 2026 | 1,031.00 | 1,058.00 | 1,031.00 | 1,056.00 | 1,056.00 | 2.42% | 29,900 |
| Apr 13, 2026 | 1,008.00 | 1,040.00 | 1,008.00 | 1,031.00 | 1,031.00 | -0.29% | 48,300 |
| Apr 10, 2026 | 1,019.00 | 1,044.00 | 1,015.00 | 1,034.00 | 1,034.00 | 2.38% | 41,600 |
| Apr 9, 2026 | 995.00 | 1,010.00 | 990.00 | 1,010.00 | 1,010.00 | 1.61% | 21,900 |
| Apr 8, 2026 | 988.00 | 998.00 | 981.00 | 994.00 | 994.00 | 2.05% | 22,100 |
| Apr 7, 2026 | 969.00 | 980.00 | 964.00 | 974.00 | 974.00 | - | 12,900 |
| Apr 6, 2026 | 954.00 | 978.00 | 953.00 | 974.00 | 974.00 | 1.78% | 21,800 |
| Apr 3, 2026 | 939.00 | 967.00 | 939.00 | 957.00 | 957.00 | 1.81% | 46,900 |
| Apr 2, 2026 | 951.00 | 972.00 | 922.00 | 940.00 | 940.00 | -2.59% | 54,200 |
| Apr 1, 2026 | 943.00 | 968.00 | 938.00 | 965.00 | 965.00 | 5.70% | 45,700 |
| Mar 31, 2026 | 926.00 | 934.00 | 903.00 | 913.00 | 913.00 | -1.51% | 69,900 |
| Mar 30, 2026 | 942.00 | 942.00 | 908.00 | 927.00 | 927.00 | -4.63% | 146,300 |
| Mar 27, 2026 | 970.00 | 978.00 | 961.00 | 972.00 | 972.00 | -0.21% | 56,000 |
| Mar 26, 2026 | 1,001.00 | 1,023.00 | 960.00 | 974.00 | 974.00 | -3.18% | 225,700 |
| Mar 25, 2026 | 972.00 | 1,013.00 | 972.00 | 1,006.00 | 1,006.00 | 2.34% | 66,900 |
| Mar 24, 2026 | 978.00 | 986.00 | 968.00 | 983.00 | 983.00 | 3.69% | 48,800 |
| Mar 23, 2026 | 973.00 | 979.00 | 948.00 | 948.00 | 948.00 | -5.48% | 214,500 |
| Mar 19, 2026 | 1,023.00 | 1,025.00 | 994.00 | 1,003.00 | 1,003.00 | -3.56% | 58,500 |
| Mar 18, 2026 | 1,011.00 | 1,043.00 | 1,011.00 | 1,040.00 | 1,040.00 | 3.38% | 48,100 |
| Mar 17, 2026 | 1,030.00 | 1,031.00 | 1,006.00 | 1,006.00 | 1,006.00 | -1.66% | 29,300 |
| Mar 16, 2026 | 1,033.00 | 1,033.00 | 997.00 | 1,023.00 | 1,023.00 | -0.68% | 204,500 |
| Mar 13, 2026 | 1,043.00 | 1,048.00 | 1,022.00 | 1,030.00 | 1,030.00 | -1.25% | 46,800 |
| Mar 12, 2026 | 1,070.00 | 1,075.00 | 1,043.00 | 1,043.00 | 1,043.00 | -3.43% | 27,400 |
| Mar 11, 2026 | 1,078.00 | 1,092.00 | 1,074.00 | 1,080.00 | 1,080.00 | -0.09% | 20,100 |
| Mar 10, 2026 | 1,084.00 | 1,087.00 | 1,063.00 | 1,081.00 | 1,081.00 | 2.56% | 55,600 |
| 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 |