Atsugi Co., Ltd.(JP:3529)
Â¥1,095.00+8.00 (+0.74%)
JP:3529
Atsugi Co., Ltd. historical prices
Â¥1,095.00
At close:+8.00 (+0.74%)
Want to see JP:3529 full AI Analyst Report?
Atsugi Co., Ltd. (3529) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,092.00 | 1,108.00 | 1,084.00 | 1,095.00 | 1,095.00 | +0.74% | 84,000 | 2.04 |
| Nov 10, 2026 | 1,098.00 | 1,098.00 | 1,068.00 | 1,087.00 | 1,087.00 | +3.13% | 29,900 | 0.72 |
| Nov 09, 2026 | 1,052.00 | 1,090.00 | 1,052.00 | 1,077.00 | 1,077.00 | +2.18% | 32,400 | 0.78 |
| Nov 06, 2026 | 1,022.00 | 1,070.00 | 1,022.00 | 1,054.00 | 1,054.00 | -2.59% | 75,300 | 1.87 |
| Nov 05, 2026 | 1,079.00 | 1,093.00 | 1,065.00 | 1,082.00 | 1,082.00 | +1.12% | 94,900 | 2.38 |
| Nov 04, 2026 | 1,054.00 | 1,079.00 | 1,017.00 | 1,070.00 | 1,070.00 | +1.52% | 72,000 | 1.84 |
| Nov 03, 2026 | 1,054.00 | 1,074.00 | 1,043.00 | 1,054.00 | 1,054.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,058.00 | 1,074.00 | 1,043.00 | 1,054.00 | 1,054.00 | -1.50% | 45,200 | 1.14 |
| Oct 30, 2026 | 1,044.00 | 1,119.00 | 1,044.00 | 1,070.00 | 1,070.00 | +3.98% | 218,900 | 5.88 |
| Oct 29, 2026 | 1,013.00 | 1,030.00 | 1,010.00 | 1,029.00 | 1,029.00 | +0.98% | 20,300 | 0.54 |
| Oct 28, 2026 | 1,036.00 | 1,042.00 | 1,001.00 | 1,019.00 | 1,019.00 | -1.45% | 40,900 | 1.06 |
| Oct 27, 2026 | 1,019.00 | 1,040.00 | 1,019.00 | 1,034.00 | 1,034.00 | +0.78% | 11,100 | 0.28 |
| Oct 26, 2026 | 1,008.00 | 1,030.00 | 996.00 | 1,026.00 | 1,026.00 | +2.81% | 44,400 | 1.15 |
| Oct 23, 2026 | 1,009.00 | 1,017.00 | 997.00 | 998.00 | 998.00 | -1.29% | 22,700 | 0.58 |
| Oct 22, 2026 | 1,030.00 | 1,041.00 | 1,002.00 | 1,011.00 | 1,011.00 | -1.56% | 59,400 | 1.54 |
| Oct 21, 2026 | 1,010.00 | 1,033.00 | 1,010.00 | 1,027.00 | 1,027.00 | +1.18% | 7,500 | 0.19 |
| Oct 20, 2026 | 1,038.00 | 1,038.00 | 1,015.00 | 1,015.00 | 1,015.00 | -1.65% | 9,100 | 0.23 |
| Oct 19, 2026 | 1,024.00 | 1,037.00 | 1,017.00 | 1,032.00 | 1,032.00 | +0.78% | 24,200 | 0.61 |
| Oct 16, 2026 | 1,006.00 | 1,028.00 | 1,006.00 | 1,024.00 | 1,024.00 | +1.59% | 5,500 | 0.14 |
| Oct 15, 2026 | 1,011.00 | 1,023.00 | 999.00 | 1,008.00 | 1,008.00 | -1.08% | 46,700 | 1.17 |
| Oct 14, 2026 | 1,028.00 | 1,028.00 | 1,006.00 | 1,019.00 | 1,019.00 | +0.10% | 23,900 | 0.59 |
| Oct 13, 2026 | 1,008.00 | 1,027.00 | 1,006.00 | 1,018.00 | 1,018.00 | +0.79% | 22,300 | 0.54 |
| Oct 12, 2026 | 1,010.00 | 1,020.00 | 973.00 | 1,010.00 | 1,010.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,008.00 | 1,020.00 | 973.00 | 1,010.00 | 1,010.00 | +0.30% | 77,300 | 1.90 |
| Oct 08, 2026 | 1,023.00 | 1,049.00 | 1,007.00 | 1,007.00 | 1,007.00 | -1.47% | 41,000 | 1.01 |
| Oct 07, 2026 | 1,031.00 | 1,031.00 | 1,020.00 | 1,022.00 | 1,022.00 | -0.87% | 8,600 | 0.21 |
| Oct 06, 2026 | 1,017.00 | 1,039.00 | 1,017.00 | 1,031.00 | 1,031.00 | +1.38% | 4,600 | 0.11 |
| Oct 05, 2026 | 1,022.00 | 1,026.00 | 1,006.00 | 1,017.00 | 1,017.00 | -0.39% | 18,100 | 0.41 |
| Oct 02, 2026 | 1,024.00 | 1,036.00 | 1,020.00 | 1,021.00 | 1,021.00 | -1.35% | 29,000 | 0.65 |
| Oct 01, 2026 | 1,070.00 | 1,070.00 | 1,021.00 | 1,035.00 | 1,035.00 | -3.18% | 63,100 | 1.42 |
| Sep 30, 2026 | 1,125.00 | 1,128.00 | 1,062.00 | 1,069.00 | 1,069.00 | -5.31% | 84,900 | 1.86 |
| Sep 29, 2026 | 1,127.00 | 1,156.00 | 1,110.00 | 1,129.00 | 1,129.00 | -0.44% | 63,200 | 1.37 |
| Sep 28, 2026 | 1,024.00 | 1,179.00 | 1,013.00 | 1,134.00 | 1,134.00 | +11.83% | 285,200 | 6.46 |
| Sep 25, 2026 | 1,023.00 | 1,034.00 | 1,014.00 | 1,014.00 | 1,014.00 | 0.00% | 12,700 | 0.25 |
| Sep 24, 2026 | 1,040.00 | 1,044.00 | 1,014.00 | 1,014.00 | 1,014.00 | -2.50% | 45,500 | 0.76 |
| Sep 23, 2026 | 1,045.00 | 1,047.00 | 994.00 | 1,040.00 | 1,040.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,045.00 | 1,047.00 | 994.00 | 1,040.00 | 1,040.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,045.00 | 1,047.00 | 994.00 | 1,040.00 | 1,040.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,045.00 | 1,047.00 | 994.00 | 1,040.00 | 1,040.00 | -0.57% | 87,400 | 1.45 |
| Sep 17, 2026 | 1,048.00 | 1,059.00 | 1,044.00 | 1,046.00 | 1,046.00 | -0.29% | 19,200 | 0.32 |
| Sep 16, 2026 | 1,045.00 | 1,053.00 | 1,032.00 | 1,049.00 | 1,049.00 | +0.38% | 19,200 | 0.29 |
| Sep 15, 2026 | 1,027.00 | 1,055.00 | 1,023.00 | 1,045.00 | 1,045.00 | +1.75% | 43,500 | 0.65 |
| Sep 14, 2026 | 1,016.00 | 1,058.00 | 1,014.00 | 1,027.00 | 1,027.00 | +1.08% | 65,300 | 0.94 |
| Sep 11, 2026 | 979.00 | 1,027.00 | 979.00 | 1,016.00 | 1,016.00 | +2.52% | 52,900 | 0.76 |
| Sep 10, 2026 | 990.00 | 992.00 | 973.00 | 991.00 | 991.00 | -0.10% | 86,000 | 1.22 |
| Sep 09, 2026 | 988.00 | 993.00 | 981.00 | 992.00 | 992.00 | -0.10% | 8,600 | 0.11 |
| Sep 08, 2026 | 988.00 | 999.00 | 982.00 | 993.00 | 993.00 | -0.10% | 11,500 | 0.15 |
| Sep 07, 2026 | 980.00 | 1,000.00 | 980.00 | 994.00 | 994.00 | +1.22% | 19,400 | 0.25 |
| Sep 04, 2026 | 1,006.00 | 1,013.00 | 968.00 | 982.00 | 982.00 | -2.39% | 79,200 | 0.98 |
| Sep 03, 2026 | 1,048.00 | 1,066.00 | 1,006.00 | 1,006.00 | 1,006.00 | -5.09% | 90,700 | 1.13 |
