Skip to main content
A-tie Co.,Ltd. (TYO:369A)
Japan flag Japan · Delayed Price · Currency is JPY
2,639.00
+84.00 (3.29%)
Mar 10, 2026, 3:30 PM JST

A-tie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,605.002,641.002,562.002,639.002,639.003.29%19,500
Mar 9, 20262,583.002,592.002,492.002,555.002,555.00-4.38%57,000
Mar 6, 20262,663.002,736.002,640.002,672.002,672.002.10%40,300
Mar 5, 20262,627.002,674.002,609.002,617.002,617.003.03%25,300
Mar 4, 20262,568.002,596.002,491.002,540.002,540.00-2.31%52,300
Mar 3, 20262,721.002,760.002,599.002,600.002,600.00-4.76%54,200
Mar 2, 20262,740.002,773.002,700.002,730.002,730.00-2.60%22,100
Feb 27, 20262,753.002,809.002,753.002,803.002,803.002.26%14,200
Feb 26, 20262,765.002,771.002,736.002,741.002,741.00-0.11%19,600
Feb 25, 20262,702.002,844.002,702.002,744.002,717.001.55%31,900
Feb 24, 20262,797.002,797.002,701.002,702.002,675.41-4.42%52,100
Feb 20, 20262,850.002,873.002,815.002,827.002,799.18-0.11%50,800
Feb 19, 20262,846.002,846.002,800.002,830.002,802.150.43%19,200
Feb 18, 20262,889.002,890.002,800.002,818.002,790.27-1.50%24,400
Feb 17, 20262,797.002,891.002,772.002,861.002,832.853.96%55,400
Feb 16, 20262,721.002,799.002,700.002,752.002,724.923.03%41,500
Feb 13, 20262,785.002,795.002,670.002,671.002,644.72-4.64%31,500
Feb 12, 20262,796.002,845.002,781.002,801.002,773.443.24%55,200
Feb 10, 20262,652.002,733.002,622.002,713.002,686.312.30%25,600
Feb 9, 20262,651.002,678.002,621.002,652.002,625.910.65%22,000
Feb 6, 20262,697.002,697.002,581.002,635.002,609.07-3.02%75,000
Feb 5, 20262,697.002,790.002,663.002,717.002,690.272.14%54,500
Feb 4, 20262,650.002,680.002,627.002,660.002,633.831.03%32,000
Feb 3, 20262,655.002,655.002,625.002,633.002,607.09-0.68%24,300
Feb 2, 20262,692.002,735.002,650.002,651.002,624.92-0.75%40,400
Jan 30, 20262,689.002,692.002,606.002,671.002,644.720.19%29,900
Jan 29, 20262,640.002,675.002,589.002,666.002,639.770.98%56,600
Jan 28, 20262,719.002,719.002,615.002,640.002,614.02-4.00%97,300
Jan 27, 20262,815.002,815.002,744.002,750.002,722.94-4.01%106,600
Jan 26, 20262,985.002,985.002,825.002,865.002,836.81-4.50%125,700
Jan 23, 20263,000.003,025.002,968.003,000.002,970.481.01%54,000
Jan 22, 20262,990.003,025.002,970.002,970.002,940.78-0.07%38,800
Jan 21, 20262,985.003,025.002,944.002,972.002,942.76-1.75%61,700
Jan 20, 20263,015.003,045.002,984.003,025.002,995.24-0.33%49,100
Jan 19, 20263,070.003,075.003,025.003,035.003,005.14-1.46%27,100
Jan 16, 20263,180.003,180.003,070.003,080.003,049.69-2.84%47,200
Jan 15, 20263,080.003,190.003,020.003,170.003,138.812.92%87,200
Jan 14, 20263,300.003,320.002,996.003,080.003,049.69-14.44%365,300
Jan 13, 20263,645.003,650.003,505.003,600.003,564.580.42%61,200
Jan 9, 20263,640.003,640.003,495.003,585.003,549.72-2.85%56,400
Jan 8, 20263,630.003,725.003,630.003,690.003,653.692.36%38,300
Jan 7, 20263,480.003,655.003,455.003,605.003,569.534.64%76,000
Jan 6, 20263,420.003,485.003,390.003,445.003,411.102.07%33,600
Jan 5, 20263,335.003,480.003,300.003,375.003,341.795.47%66,300
Dec 30, 20253,185.003,225.003,140.003,200.003,168.51-0.62%21,600
Dec 29, 20253,330.003,370.003,200.003,220.003,188.32-3.16%22,500
Dec 26, 20253,270.003,375.003,240.003,325.003,292.283.91%75,300
Dec 25, 20253,150.003,205.003,140.003,200.003,168.511.11%16,300
Dec 24, 20253,155.003,170.003,140.003,165.003,133.86-13,000
Dec 23, 20253,055.003,200.003,040.003,165.003,133.863.43%39,000
Dec 22, 20253,065.003,065.002,998.003,060.003,029.890.66%26,100
Dec 19, 20252,956.003,060.002,947.003,040.003,010.093.16%30,400
Dec 18, 20252,914.002,978.002,903.002,947.002,918.001.13%36,800
Dec 17, 20252,977.002,977.002,891.002,914.002,885.33-3.35%78,800
Dec 16, 20253,150.003,150.003,015.003,015.002,985.33-2.90%25,400
Dec 15, 20253,035.003,105.003,000.003,105.003,074.451.97%29,400
Dec 12, 20253,070.003,125.003,045.003,045.003,015.04-0.98%25,900
Dec 11, 20253,220.003,220.003,045.003,075.003,044.74-3.00%33,700
Dec 10, 20253,130.003,190.003,120.003,170.003,138.811.12%14,300
Dec 9, 20253,165.003,185.003,120.003,135.003,104.15-1.10%14,800
Dec 8, 20253,185.003,200.003,125.003,170.003,138.81-1.40%26,900
Dec 5, 20253,115.003,225.003,100.003,215.003,183.373.54%35,900
Dec 4, 20253,085.003,120.003,070.003,105.003,074.451.64%20,900
Dec 3, 20253,115.003,140.003,055.003,055.003,024.94-1.77%19,900
Dec 2, 20253,200.003,200.003,070.003,110.003,079.40-2.96%56,100
Dec 1, 20253,315.003,315.003,150.003,205.003,173.46-2.88%33,200
Nov 28, 20253,320.003,320.003,275.003,300.003,267.53-0.45%25,500
Nov 27, 20253,250.003,325.003,195.003,315.003,282.382.79%45,600
Nov 26, 20253,175.003,230.003,160.003,225.003,193.272.71%22,100
Nov 25, 20253,200.003,200.003,130.003,140.003,109.10-1.10%36,800
Nov 21, 20253,060.003,175.003,030.003,175.003,143.761.76%37,700
Nov 20, 20253,170.003,170.003,110.003,120.003,089.300.16%26,400
Nov 19, 20253,145.003,175.003,100.003,115.003,084.350.65%35,800
Nov 18, 20253,110.003,180.003,065.003,095.003,064.55-0.48%71,700
Nov 17, 20253,220.003,270.003,085.003,110.003,079.40-3.12%102,400
Nov 14, 20253,220.003,280.003,185.003,210.003,178.41-2.13%52,300
Nov 13, 20253,350.003,350.003,270.003,280.003,247.73-2.24%36,700
Nov 12, 20253,255.003,390.003,220.003,355.003,321.993.23%41,200
Nov 11, 20253,390.003,390.003,210.003,250.003,218.02-2.69%59,500
Nov 10, 20253,240.003,340.003,190.003,340.003,307.144.38%39,900
Nov 7, 20253,195.003,245.003,155.003,200.003,168.51-1.39%47,800
Nov 6, 20253,300.003,300.003,215.003,245.003,213.07-1.67%50,600
Nov 5, 20253,165.003,300.003,160.003,300.003,267.534.27%49,200
Nov 4, 20253,330.003,370.003,165.003,165.003,133.86-2.91%69,700
Oct 31, 20253,245.003,320.003,215.003,260.003,227.920.77%59,800
Oct 30, 20253,345.003,400.003,220.003,235.003,203.17-3.72%91,900
Oct 29, 20253,545.003,545.003,305.003,360.003,326.94-4.27%114,700
Oct 28, 20253,710.003,750.003,450.003,510.003,475.46-7.02%143,500
Oct 27, 20253,810.003,860.003,730.003,775.003,737.86-0.79%83,500
Oct 24, 20253,950.003,970.003,765.003,805.003,767.56-2.56%95,000
Oct 23, 20253,860.003,955.003,720.003,905.003,866.58-1.14%120,200
Oct 22, 20253,515.003,975.003,515.003,950.003,911.1312.86%351,400
Oct 21, 20253,480.003,510.003,390.003,500.003,465.562.34%108,300
Oct 20, 20253,370.003,475.003,345.003,420.003,386.351.79%84,500
Oct 17, 20253,350.003,415.003,280.003,360.003,326.94-0.88%132,700
Oct 16, 20253,200.003,440.003,110.003,390.003,356.6415.31%488,200
Oct 15, 20252,946.002,967.002,877.002,940.002,911.071.52%145,800
Oct 14, 20252,838.002,960.002,838.002,896.002,867.500.28%99,000
Oct 10, 20252,910.002,922.002,810.002,888.002,859.58-1.20%105,800
Oct 9, 20252,970.002,996.002,877.002,923.002,894.24-0.07%120,100