Atsugi Co., Ltd. (3529.T) JPX

1,052.00

-16(-1.50%)

Updated at April 23 03:30PM

Currency In JPY

3529.T Historical Return

If you invested ¥1000 in Atsugi Co., Ltd. (3529.T) 10 years ago, it would be worth ¥1,001.15 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,930.28, while ¥1000 invested 1 year ago would be worth ¥1,070.19. This corresponds to total returns of 0.12%, 93.03%, 7.02%, respectively, with annualized returns of 0.01%, 14.05%, 7.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3529.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	1,050	1,068	1,068	1,068	1,044	20,500
April 21, 2026	1,068	1,045	1,045	1,068	1,045	25,400
April 20, 2026	1,042	1,065	1,065	1,069	1,037	33,500
April 17, 2026	1,054	1,031	1,031	1,054	1,024	19,500
April 16, 2026	1,008	1,042	1,042	1,046	1,008	43,600
April 15, 2026	1,066	1,008	1,008	1,066	1,008	36,400
April 14, 2026	1,031	1,056	1,056	1,058	1,031	29,900
April 13, 2026	1,008	1,031	1,031	1,040	1,008	48,300
April 10, 2026	1,019	1,034	1,034	1,044	1,015	41,600
April 09, 2026	995	1,010	1,010	1,010	990	21,900
April 08, 2026	988	994	994	998	981	22,100
April 07, 2026	969	974	974	980	964	12,900
April 06, 2026	954	974	974	978	953	21,800
April 03, 2026	939	957	957	967	939	46,900
April 02, 2026	951	940	940	972	922	54,200
April 01, 2026	943	965	965	968	938	45,700
March 31, 2026	926	913	913	934	903	69,900
March 30, 2026	942	927	927	942	908	146,300
March 27, 2026	970	972	972	978	961	56,000
March 26, 2026	1,001	974	974	1,023	960	225,700
March 25, 2026	972	1,006	1,006	1,013	972	66,900
March 24, 2026	978	983	983	986	968	48,800
March 23, 2026	973	948	948	979	948	214,500
March 19, 2026	1,023	1,003	1,003	1,025	994	58,500
March 18, 2026	1,011	1,040	1,040	1,043	1,011	48,100
March 17, 2026	1,030	1,006	1,006	1,031	1,006	29,300
March 16, 2026	1,033	1,023	1,023	1,033	997	204,500
March 13, 2026	1,043	1,030	1,030	1,048	1,022	46,800
March 12, 2026	1,070	1,043	1,043	1,075	1,043	27,400
March 11, 2026	1,078	1,080	1,080	1,092	1,074	20,100
March 10, 2026	1,084	1,083	1,081	1,087	1,063	43,000
March 09, 2026	1,066	1,054	1,054	1,066	1,022	103,600
March 06, 2026	1,076	1,096	1,096	1,137	1,076	54,000
March 05, 2026	1,070	1,087	1,087	1,103	1,060	64,000
March 04, 2026	1,060	1,040	1,043	1,072	1,022	92,300
March 03, 2026	1,107	1,082	1,082	1,108	1,060	71,500
March 02, 2026	1,086	1,107	1,107	1,120	1,080	56,800
February 27, 2026	1,081	1,101	1,101	1,106	1,071	42,500
February 26, 2026	1,157	1,084	1,084	1,157	1,076	75,200
February 25, 2026	1,113	1,157	1,157	1,158	1,110	88,800
February 24, 2026	1,062	1,103	1,103	1,111	1,047	55,600
February 20, 2026	1,079	1,065	1,065	1,081	1,065	29,100
February 19, 2026	1,076	1,076	1,076	1,081	1,061	41,700
February 18, 2026	1,070	1,082	1,082	1,097	1,054	111,200
February 17, 2026	1,032	1,075	1,075	1,079	1,028	437,000
February 16, 2026	1,030	1,027	1,027	1,046	1,020	182,700
February 13, 2026	1,084	1,024	1,024	1,084	1,015	130,200
February 12, 2026	1,080	1,084	1,084	1,098	1,078	248,800
February 10, 2026	1,091	1,085	1,085	1,110	1,051	76,000
February 09, 2026	1,138	1,102	1,102	1,138	1,102	25,400
February 06, 2026	1,141	1,114	1,114	1,141	1,110	68,000
February 05, 2026	1,119	1,124	1,124	1,131	1,117	31,800
February 04, 2026	1,134	1,117	1,117	1,134	1,107	87,400
February 03, 2026	1,121	1,138	1,138	1,152	1,120	74,100
February 02, 2026	1,152	1,120	1,120	1,163	1,116	80,800
January 30, 2026	1,139	1,152	1,152	1,152	1,115	98,100
January 29, 2026	1,207	1,142	1,142	1,207	1,109	190,800
January 28, 2026	1,231	1,205	1,205	1,231	1,200	76,400
January 27, 2026	1,218	1,222	1,222	1,233	1,218	22,700
January 26, 2026	1,223	1,220	1,220	1,240	1,217	55,600