tiprankstipranks
Atsugi Co., Ltd. (JP:3529)
:3529
Japanese Market
3529
Atsugi Co., Ltd.
RESEARCH TOOLSreports

Atsugi Co., Ltd. (3529) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
988.00
998.00
981.00
994.00
994.00
+2.05%
22,100
0.28
Apr 07, 2026
969.00
980.00
964.00
974.00
974.00
0.00%
12,900
0.16
Apr 06, 2026
954.00
978.00
953.00
974.00
974.00
+1.78%
21,800
0.27
Apr 03, 2026
939.00
967.00
939.00
957.00
957.00
+1.81%
46,900
0.59
Apr 02, 2026
951.00
972.00
922.00
940.00
940.00
-2.59%
54,200
0.68
Apr 01, 2026
943.00
968.00
938.00
965.00
965.00
+5.70%
45,700
0.58
Mar 31, 2026
926.00
934.00
903.00
913.00
913.00
-1.51%
69,900
0.90
Mar 30, 2026
942.00
942.00
908.00
927.00
927.00
-4.63%
146,300
1.93
Mar 27, 2026
970.00
978.00
961.00
972.00
972.00
-0.21%
56,000
0.74
Mar 26, 2026
1,001.00
1,023.00
960.00
974.00
974.00
-3.18%
225,700
3.06
Mar 25, 2026
972.00
1,013.00
972.00
1,006.00
1,006.00
+2.34%
66,900
0.91
Mar 24, 2026
978.00
986.00
968.00
983.00
983.00
+3.69%
48,800
0.64
Mar 23, 2026
973.00
979.00
948.00
948.00
948.00
-5.48%
214,500
2.89
Mar 20, 2026
1,003.00
1,025.00
994.00
1,003.00
1,003.00
0.00%
0
0.00
Mar 19, 2026
1,023.00
1,025.00
994.00
1,003.00
1,003.00
-3.56%
58,500
0.78
Mar 18, 2026
1,011.00
1,043.00
1,011.00
1,040.00
1,040.00
+3.38%
48,100
0.64
Mar 17, 2026
1,030.00
1,031.00
1,006.00
1,006.00
1,006.00
-1.66%
29,300
0.39
Mar 16, 2026
1,033.00
1,033.00
997.00
1,023.00
1,023.00
-0.68%
204,500
2.79
Mar 13, 2026
1,043.00
1,048.00
1,022.00
1,030.00
1,030.00
-1.25%
46,800
0.64
Mar 12, 2026
1,070.00
1,075.00
1,043.00
1,043.00
1,043.00
-3.43%
27,400
0.37
Mar 11, 2026
1,078.00
1,092.00
1,074.00
1,080.00
1,080.00
-0.09%
20,100
0.27
Mar 10, 2026
1,084.00
1,087.00
1,063.00
1,081.00
1,081.00
+2.56%
55,600
0.76
Mar 09, 2026
1,066.00
1,066.00
1,022.00
1,054.00
1,054.00
-3.83%
103,600
1.37
Mar 06, 2026
1,076.00
1,137.00
1,076.00
1,096.00
1,096.00
+0.83%
54,000
0.72
Mar 05, 2026
1,070.00
1,103.00
1,060.00
1,087.00
1,087.00
+4.22%
64,000
0.84
Mar 04, 2026
1,060.00
1,072.00
1,022.00
1,043.00
1,043.00
-3.60%
137,400
1.83
Mar 03, 2026
1,107.00
1,108.00
1,060.00
1,082.00
1,082.00
-2.26%
71,500
0.95
Mar 02, 2026
1,086.00
1,120.00
1,080.00
1,107.00
1,107.00
+0.54%
56,800
0.75
Feb 27, 2026
1,081.00
1,106.00
1,071.00
1,101.00
1,101.00
+1.57%
42,500
0.56
Feb 26, 2026
1,157.00
1,157.00
1,076.00
1,084.00
1,084.00
-6.31%
75,200
1.00
Feb 25, 2026
1,113.00
1,158.00
1,110.00
1,157.00
1,157.00
+4.90%
88,800
1.16
Feb 24, 2026
1,062.00
1,111.00
1,047.00
1,103.00
1,103.00
+3.57%
55,600
0.72
Feb 23, 2026
1,065.00
1,081.00
1,065.00
1,065.00
1,065.00
0.00%
0
0.00
Feb 20, 2026
1,079.00
1,081.00
1,065.00
1,065.00
1,065.00
-1.02%
29,100
0.37
Feb 19, 2026
1,076.00
1,081.00
1,061.00
1,076.00
1,076.00
-0.55%
41,700
0.51
Feb 18, 2026
1,070.00
1,097.00
1,054.00
1,082.00
1,082.00
+0.65%
111,200
1.32
Feb 17, 2026
1,032.00
1,079.00
1,028.00
1,075.00
1,075.00
+4.67%
437,000
5.56
Feb 16, 2026
1,030.00
1,046.00
1,020.00
1,027.00
1,027.00
+0.29%
182,700
2.38
Feb 13, 2026
1,084.00
1,084.00
1,015.00
1,024.00
1,024.00
-5.54%
130,200
1.68
Feb 12, 2026
1,080.00
1,098.00
1,078.00
1,084.00
1,084.00
-0.09%
248,800
3.34
Feb 11, 2026
1,085.00
1,110.00
1,051.00
1,085.00
1,085.00
0.00%
0
0.00
Feb 10, 2026
1,091.00
1,110.00
1,051.00
1,085.00
1,085.00
-1.54%
76,000
0.96
Feb 09, 2026
1,138.00
1,138.00
1,102.00
1,102.00
1,102.00
-1.08%
25,400
0.31
Feb 06, 2026
1,141.00
1,141.00
1,110.00
1,114.00
1,114.00
-0.89%
68,000
0.79
Feb 05, 2026
1,119.00
1,131.00
1,117.00
1,124.00
1,124.00
+0.63%
31,800
0.36
Feb 04, 2026
1,134.00
1,134.00
1,107.00
1,117.00
1,117.00
-1.85%
87,400
1.00
Feb 03, 2026
1,121.00
1,152.00
1,120.00
1,138.00
1,138.00
+1.61%
74,100
0.85
Feb 02, 2026
1,152.00
1,163.00
1,116.00
1,120.00
1,120.00
-2.78%
80,800
0.93
Jan 30, 2026
1,139.00
1,152.00
1,115.00
1,152.00
1,152.00
+0.88%
98,100
1.11
Jan 29, 2026
1,207.00
1,207.00
1,109.00
1,142.00
1,142.00
-5.23%
190,800
2.13
Rows:
50