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

Currency In JPY

3529.T Historical Return

If you invested ¥1000 in Atsugi Co., Ltd. (3529.T) 10 years ago, it would be worth ¥859.85 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,364.95, while ¥1000 invested 1 year ago would be worth ¥673.28. This corresponds to total returns of -14.01%, 36.5%, -32.67%, respectively, with annualized returns of -1.5%, 6.42%, -32.67%.

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
June 19, 2026	872	828	828	881	809	400,000
June 18, 2026	888	878	878	890	872	74,100
June 17, 2026	888	887	887	911	887	219,700
June 16, 2026	903	888	888	903	882	46,600
June 15, 2026	913	897	897	913	866	145,700
June 12, 2026	937	898	898	940	896	369,400
June 11, 2026	943	927	927	943	903	103,800
June 10, 2026	975	940	940	975	938	79,600
June 09, 2026	988	978	978	995	974	216,200
June 08, 2026	998	980	980	1,007	975	48,200
June 05, 2026	1,004	1,019	1,019	1,026	992	28,800
June 04, 2026	1,019	1,003	1,003	1,020	1,000	26,000
June 03, 2026	1,030	1,019	1,019	1,030	1,003	22,100
June 02, 2026	1,021	1,017	1,017	1,029	1,003	51,200
June 01, 2026	1,026	1,022	1,022	1,047	1,001	52,300
May 29, 2026	1,050	1,033	1,033	1,067	1,033	67,700
May 28, 2026	1,065	1,037	1,037	1,065	1,025	24,400
May 27, 2026	1,030	1,065	1,065	1,065	1,030	40,600
May 26, 2026	1,033	1,038	1,038	1,041	1,030	56,300
May 25, 2026	1,061	1,020	1,020	1,061	1,012	38,000
May 22, 2026	1,037	1,060	1,060	1,062	1,034	19,500
May 21, 2026	1,013	1,041	1,041	1,050	1,013	252,600
May 20, 2026	1,025	1,002	1,002	1,026	996	24,400
May 19, 2026	1,047	1,018	1,018	1,047	1,009	25,300
May 18, 2026	1,032	1,037	1,037	1,050	1,025	35,700
May 15, 2026	1,025	1,021	1,021	1,030	1,000	41,200
May 14, 2026	1,002	1,007	1,007	1,012	958	105,400
May 13, 2026	1,112	1,002	1,002	1,120	956	86,700
May 12, 2026	1,154	1,115	1,115	1,154	1,110	32,000
May 11, 2026	1,135	1,140	1,140	1,161	1,126	46,000
May 08, 2026	1,135	1,125	1,125	1,146	1,122	41,200
May 07, 2026	1,141	1,140	1,140	1,157	1,138	28,300
May 01, 2026	1,130	1,141	1,141	1,148	1,102	73,800
April 30, 2026	1,111	1,137	1,137	1,159	1,097	303,500
April 28, 2026	1,059	1,125	1,125	1,127	1,050	110,400
April 27, 2026	1,018	1,057	1,057	1,060	1,009	60,200
April 24, 2026	1,046	1,018	1,018	1,046	1,011	32,700
April 23, 2026	1,053	1,052	1,052	1,065	1,043	41,100
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