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 ¥1,135.01 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,691.69, while ¥1000 invested 1 year ago would be worth ¥901.28. This corresponds to total returns of 13.5%, 69.17%, -9.87%, respectively, with annualized returns of 1.27%, 11.09%, -9.87%.

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
August 21, 2026	1,051	1,059	1,059	1,059	1,039	32,600
August 20, 2026	1,041	1,050	1,050	1,054	1,035	20,800
August 19, 2026	1,043	1,035	1,035	1,055	1,025	28,800
August 18, 2026	1,059	1,053	1,053	1,062	1,050	13,800
August 17, 2026	1,065	1,059	1,059	1,065	1,053	36,700
August 14, 2026	1,037	1,061	1,061	1,066	1,035	48,600
August 13, 2026	1,050	1,041	1,041	1,055	1,028	56,900
August 12, 2026	1,058	1,045	1,045	1,059	1,037	29,500
August 10, 2026	1,038	1,060	1,060	1,074	1,034	68,800
August 07, 2026	1,029	1,033	1,033	1,041	1,022	23,600
August 06, 2026	1,020	1,033	1,033	1,041	1,020	24,800
August 05, 2026	1,046	1,025	1,025	1,046	1,023	44,800
August 04, 2026	1,070	1,026	1,026	1,070	1,007	77,300
August 03, 2026	1,079	1,045	1,045	1,079	1,041	48,900
July 31, 2026	1,105	1,088	1,088	1,110	1,036	86,400
July 30, 2026	1,087	1,095	1,095	1,109	1,076	48,800
July 29, 2026	1,090	1,084	1,084	1,093	1,070	22,000
July 28, 2026	1,100	1,093	1,093	1,101	1,075	34,400
July 27, 2026	1,074	1,106	1,106	1,114	1,074	40,700
July 24, 2026	1,071	1,071	1,071	1,075	1,057	28,400
July 23, 2026	1,073	1,081	1,081	1,089	1,066	24,900
July 22, 2026	1,103	1,073	1,073	1,111	1,068	76,200
July 21, 2026	1,092	1,102	1,102	1,112	1,091	41,700
July 17, 2026	1,106	1,092	1,092	1,107	1,066	67,900
July 16, 2026	1,103	1,117	1,117	1,125	1,093	71,500
July 15, 2026	1,136	1,110	1,110	1,136	1,104	18,100
July 14, 2026	1,116	1,124	1,124	1,138	1,116	25,800
July 13, 2026	1,129	1,116	1,116	1,143	1,105	30,800
July 10, 2026	1,131	1,118	1,118	1,143	1,115	38,000
July 09, 2026	1,079	1,156	1,156	1,166	1,077	165,100
July 08, 2026	1,042	1,077	1,077	1,085	1,042	45,500
July 07, 2026	1,057	1,055	1,055	1,080	1,046	47,100
July 06, 2026	1,096	1,080	1,080	1,106	1,067	66,200
July 03, 2026	1,050	1,109	1,109	1,118	1,044	167,500
July 02, 2026	1,023	1,056	1,056	1,064	1,006	82,400
July 01, 2026	1,028	1,019	1,019	1,055	993	168,600
June 30, 2026	931	1,043	1,043	1,064	921	414,700
June 29, 2026	884	916	916	935	825	617,400
June 26, 2026	862	884	884	886	862	39,200
June 25, 2026	871	873	873	882	866	19,600
June 24, 2026	855	864	864	872	854	60,700
June 23, 2026	845	858	858	863	841	22,600
June 22, 2026	843	845	845	854	831	41,400
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