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 ¥1,058.11 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,565.49, while ¥1000 invested 1 year ago would be worth ¥927.01. This corresponds to total returns of 5.81%, 56.55%, -7.3%, respectively, with annualized returns of 0.57%, 9.38%, -7.3%.

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
September 11, 2026	979	1,016	1,016	1,027	979	52,900
September 10, 2026	990	991	991	992	973	86,000
September 09, 2026	988	992	992	993	981	8,600
September 08, 2026	988	993	993	999	982	11,500
September 07, 2026	980	994	994	1,000	980	19,400
September 04, 2026	1,006	982	982	1,013	968	79,200
September 03, 2026	1,048	1,006	1,006	1,066	1,006	90,700
September 02, 2026	1,061	1,060	1,060	1,061	1,034	40,500
September 01, 2026	1,068	1,061	1,061	1,068	1,051	9,100
August 31, 2026	1,069	1,068	1,068	1,075	1,049	33,000
August 28, 2026	1,074	1,069	1,069	1,074	1,064	8,600
August 27, 2026	1,060	1,070	1,070	1,072	1,058	27,600
August 26, 2026	1,050	1,059	1,059	1,059	1,045	25,700
August 25, 2026	1,031	1,050	1,050	1,054	1,030	19,300
August 24, 2026	1,061	1,030	1,030	1,061	1,028	22,100
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