Education
About Us
Working with TipRanks
Follow Us
Atsugi Co., Ltd. (JP:3529)
:3529
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 28, 2026
1,231.00
1,231.00
1,200.00
1,205.00
1,205.00
-1.39%
76,400
0.86
Jan 27, 2026
1,218.00
1,233.00
1,218.00
1,222.00
1,222.00
+0.16%
22,700
0.25
Jan 26, 2026
1,223.00
1,240.00
1,217.00
1,220.00
1,220.00
-1.53%
55,600
0.61
Jan 23, 2026
1,249.00
1,255.00
1,225.00
1,239.00
1,239.00
+0.98%
82,900
0.91
Jan 22, 2026
1,215.00
1,240.00
1,197.00
1,227.00
1,227.00
+2.34%
76,300
0.84
Jan 21, 2026
1,146.00
1,202.00
1,130.00
1,199.00
1,199.00
+6.11%
105,400
1.18
Jan 20, 2026
1,202.00
1,202.00
1,108.00
1,130.00
1,130.00
-5.20%
128,500
1.46
Jan 19, 2026
1,252.00
1,252.00
1,190.00
1,192.00
1,192.00
-4.18%
98,200
1.13
Jan 16, 2026
1,251.00
1,259.00
1,243.00
1,244.00
1,244.00
-0.56%
14,800
0.17
Jan 15, 2026
1,249.00
1,263.00
1,245.00
1,251.00
1,251.00
+0.16%
37,400
0.43
Jan 14, 2026
1,258.00
1,271.00
1,246.00
1,249.00
1,249.00
-0.24%
103,400
1.21
Jan 13, 2026
1,267.00
1,267.00
1,246.00
1,252.00
1,252.00
-0.08%
28,000
0.33
Jan 12, 2026
1,253.00
1,255.00
1,243.00
1,253.00
1,253.00
0.00%
0
0.00
Jan 09, 2026
1,253.00
1,255.00
1,243.00
1,253.00
1,253.00
-0.24%
23,200
0.27
Jan 08, 2026
1,268.00
1,270.00
1,256.00
1,256.00
1,256.00
-1.02%
19,500
0.22
Jan 07, 2026
1,250.00
1,269.00
1,249.00
1,269.00
1,269.00
+1.28%
43,000
0.49
Jan 06, 2026
1,256.00
1,267.00
1,251.00
1,253.00
1,253.00
+0.56%
45,700
0.53
Jan 05, 2026
1,267.00
1,269.00
1,244.00
1,246.00
1,246.00
-0.72%
42,600
0.49
Jan 02, 2026
1,257.00
1,267.00
1,247.00
1,255.00
1,255.00
0.00%
0
0.00
Jan 01, 2026
1,257.00
1,267.00
1,247.00
1,255.00
1,255.00
0.00%
0
0.00
Dec 31, 2025
1,257.00
1,267.00
1,247.00
1,255.00
1,255.00
0.00%
0
0.00
Dec 30, 2025
1,257.00
1,267.00
1,247.00
1,255.00
1,255.00
+0.32%
55,900
0.59
Dec 29, 2025
1,237.00
1,262.00
1,237.00
1,251.00
1,251.00
+1.79%
106,300
1.12
Dec 26, 2025
1,240.00
1,243.00
1,221.00
1,229.00
1,229.00
-0.97%
36,600
0.38
Dec 25, 2025
1,255.00
1,261.00
1,233.00
1,241.00
1,241.00
-1.27%
244,200
2.56
Dec 24, 2025
1,251.00
1,263.00
1,245.00
1,257.00
1,257.00
+0.48%
71,600
0.75
Dec 23, 2025
1,242.00
1,252.00
1,240.00
1,251.00
1,251.00
+0.08%
39,900
0.41
Dec 22, 2025
1,265.00
1,269.00
1,241.00
1,250.00
1,250.00
-0.08%
58,400
0.60
Dec 19, 2025
1,243.00
1,255.00
1,240.00
1,251.00
1,251.00
-0.08%
45,900
0.47
Dec 18, 2025
1,243.00
1,264.00
1,243.00
1,252.00
1,252.00
+0.56%
74,300
0.75
Dec 17, 2025
1,225.00
1,245.00
1,220.00
1,245.00
1,245.00
+1.30%
66,200
0.67
Dec 16, 2025
1,229.00
1,240.00
1,228.00
1,229.00
1,229.00
-0.57%
33,700
0.34
Dec 15, 2025
1,234.00
1,243.00
1,225.00
1,236.00
1,236.00
-0.16%
38,500
0.39
Dec 12, 2025
1,252.00
1,252.00
1,226.00
1,238.00
1,238.00
+0.24%
33,800
0.34
Dec 11, 2025
1,270.00
1,277.00
1,232.00
1,235.00
1,235.00
-2.60%
62,700
0.64
Dec 10, 2025
1,249.00
1,274.00
1,244.00
1,268.00
1,268.00
+2.67%
233,700
2.48
Dec 09, 2025
1,236.00
1,248.00
1,230.00
1,235.00
1,235.00
-0.64%
43,900
0.47
Dec 08, 2025
1,242.00
1,250.00
1,229.00
1,243.00
1,243.00
+0.32%
84,400
0.91
Dec 05, 2025
1,238.00
1,253.00
1,233.00
1,239.00
1,239.00
-0.48%
91,600
1.00
Dec 04, 2025
1,239.00
1,254.00
1,234.00
1,245.00
1,245.00
+0.48%
63,700
0.70
Dec 03, 2025
1,243.00
1,248.00
1,217.00
1,239.00
1,239.00
-0.72%
83,500
0.93
Dec 02, 2025
1,246.00
1,257.00
1,243.00
1,248.00
1,248.00
+0.89%
84,000
0.95
Dec 01, 2025
1,231.00
1,237.00
1,225.00
1,237.00
1,237.00
+0.49%
29,800
0.34
Nov 28, 2025
1,241.00
1,247.00
1,214.00
1,231.00
1,231.00
+0.24%
148,500
1.71
Rows: