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 ¥979.02 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,524.89, while ¥1000 invested 1 year ago would be worth ¥886.06. This corresponds to total returns of -2.1%, 52.49%, -11.39%, respectively, with annualized returns of -0.21%, 8.8%, -11.39%.

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
October 21, 2026	1,010	1,027	1,027	1,033	1,010	7,500
October 20, 2026	1,038	1,015	1,015	1,038	1,015	9,100
October 19, 2026	1,024	1,032	1,032	1,037	1,017	24,200
October 16, 2026	1,006	1,024	1,024	1,028	1,006	5,500
October 15, 2026	1,011	1,008	1,008	1,023	999	46,700
October 14, 2026	1,028	1,019	1,019	1,028	1,006	23,900
October 13, 2026	1,008	1,018	1,018	1,027	1,006	22,300
October 09, 2026	1,008	1,010	1,010	1,020	973	77,300
October 08, 2026	1,023	1,007	1,007	1,049	1,007	41,000
October 07, 2026	1,031	1,022	1,022	1,031	1,020	8,600
October 06, 2026	1,017	1,031	1,031	1,039	1,017	4,600
October 05, 2026	1,022	1,017	1,017	1,026	1,006	18,100
October 02, 2026	1,024	1,021	1,021	1,036	1,020	29,000
October 01, 2026	1,070	1,035	1,035	1,070	1,021	63,100
September 30, 2026	1,125	1,069	1,069	1,128	1,062	84,900
September 29, 2026	1,127	1,129	1,129	1,156	1,110	63,200
September 28, 2026	1,024	1,134	1,134	1,179	1,013	285,200
September 25, 2026	1,023	1,014	1,014	1,034	1,014	12,700
September 24, 2026	1,040	1,014	1,014	1,044	1,014	45,500
September 18, 2026	1,045	1,040	1,040	1,047	994	87,400
September 17, 2026	1,048	1,046	1,046	1,059	1,044	19,200
September 16, 2026	1,045	1,049	1,049	1,053	1,032	19,200
September 15, 2026	1,027	1,045	1,045	1,055	1,023	43,500
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