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

1,030.00

-13(-1.25%)

Updated at March 13 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	1,083	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	1,040	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	0	1,081	1,065	29,100
February 19, 2026	1,076	1,076	0	1,081	1,061	41,700
February 18, 2026	1,070	1,082	0	1,097	1,054	111,200
February 17, 2026	1,032	1,075	0	1,079	1,028	437,000
February 16, 2026	1,030	1,027	0	1,046	1,020	182,700
February 13, 2026	1,084	1,024	0	1,084	1,015	130,200
February 12, 2026	1,080	1,084	0	1,098	1,078	248,800
February 10, 2026	1,091	1,085	0	1,110	1,051	76,000
February 09, 2026	1,138	1,102	0	1,138	1,102	25,400
February 06, 2026	1,141	1,114	0	1,141	1,110	68,000
February 05, 2026	1,119	1,124	0	1,131	1,117	31,800
February 04, 2026	1,134	1,117	0	1,134	1,107	87,400
February 03, 2026	1,121	1,138	0	1,152	1,120	74,100
February 02, 2026	1,152	1,120	0	1,163	1,116	80,800
January 30, 2026	1,139	1,152	0	1,152	1,115	98,100
January 29, 2026	1,207	1,142	0	1,207	1,109	190,800
January 28, 2026	1,231	1,205	0	1,231	1,200	76,400
January 27, 2026	1,218	1,222	0	1,233	1,218	22,700
January 26, 2026	1,223	1,220	0	1,240	1,217	55,600
January 23, 2026	1,249	1,239	0	1,255	1,225	82,900
January 22, 2026	1,215	1,227	0	1,240	1,197	76,300
January 21, 2026	1,146	1,199	0	1,202	1,130	105,400
January 20, 2026	1,202	1,130	0	1,202	1,108	128,500
January 19, 2026	1,252	1,192	0	1,252	1,190	98,200
January 16, 2026	1,251	1,244	0	1,259	1,243	14,800
January 15, 2026	1,249	1,251	0	1,263	1,245	37,400
January 14, 2026	1,258	1,249	0	1,271	1,246	103,400
January 13, 2026	1,267	1,252	0	1,267	1,246	28,000
January 09, 2026	1,253	1,253	0	1,255	1,243	23,200
January 08, 2026	1,268	1,256	0	1,270	1,256	19,500
January 07, 2026	1,250	1,269	0	1,269	1,249	43,000
January 06, 2026	1,256	1,253	0	1,267	1,251	45,700
January 05, 2026	1,267	1,246	0	1,269	1,244	42,600
December 30, 2025	1,257	1,255	0	1,267	1,247	55,900
December 29, 2025	1,237	1,251	0	1,262	1,237	106,300
December 26, 2025	1,240	1,229	0	1,243	1,221	36,600
December 25, 2025	1,255	1,241	0	1,261	1,233	244,200
December 24, 2025	1,251	1,257	0	1,263	1,245	71,600
December 23, 2025	1,242	1,251	0	1,252	1,240	39,900
December 22, 2025	1,265	1,250	0	1,269	1,241	58,400
December 19, 2025	1,243	1,251	0	1,255	1,240	45,900
December 18, 2025	1,243	1,252	0	1,264	1,243	74,300
December 17, 2025	1,225	1,245	0	1,245	1,220	66,200
December 16, 2025	1,229	1,229	0	1,240	1,228	33,700
December 15, 2025	1,234	1,236	0	1,243	1,225	38,500
December 12, 2025	1,252	1,238	0	1,252	1,226	33,800