Atsugi Co., Ltd. 3529
TSE · Japan · Consumer Non-Durables
¥1,021.00-14.00 (-1.35%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,021.00 | -1.35% | ¥1,024.00 | ¥1,036.00 | ¥1,020.00 | 29.00K |
| 2026-10-01 | ¥1,035.00 | -3.18% | ¥1,070.00 | ¥1,070.00 | ¥1,021.00 | 63.10K |
| 2026-09-30 | ¥1,069.00 | -5.31% | ¥1,125.00 | ¥1,128.00 | ¥1,062.00 | 84.90K |
| 2026-09-29 | ¥1,129.00 | -0.44% | ¥1,127.00 | ¥1,156.00 | ¥1,110.00 | 63.20K |
| 2026-09-28 | ¥1,134.00 | +11.83% | ¥1,024.00 | ¥1,179.00 | ¥1,013.00 | 285.20K |
| 2026-09-25 | ¥1,014.00 | 0.00% | ¥1,023.00 | ¥1,034.00 | ¥1,014.00 | 12.70K |
| 2026-09-24 | ¥1,014.00 | -2.50% | ¥1,040.00 | ¥1,044.00 | ¥1,014.00 | 45.50K |
| 2026-09-18 | ¥1,040.00 | -0.57% | ¥1,045.00 | ¥1,047.00 | ¥994.00 | 87.40K |
| 2026-09-17 | ¥1,046.00 | -0.29% | ¥1,048.00 | ¥1,059.00 | ¥1,044.00 | 19.20K |
| 2026-09-16 | ¥1,049.00 | +0.38% | ¥1,045.00 | ¥1,053.00 | ¥1,032.00 | 19.20K |
| 2026-09-15 | ¥1,045.00 | +1.75% | ¥1,027.00 | ¥1,055.00 | ¥1,023.00 | 43.50K |
| 2026-09-14 | ¥1,027.00 | +1.08% | ¥1,016.00 | ¥1,058.00 | ¥1,014.00 | 65.30K |
| 2026-09-11 | ¥1,016.00 | +2.52% | ¥979.00 | ¥1,027.00 | ¥979.00 | 52.90K |
| 2026-09-10 | ¥991.00 | -0.10% | ¥990.00 | ¥992.00 | ¥973.00 | 86.00K |
| 2026-09-09 | ¥992.00 | -0.10% | ¥988.00 | ¥993.00 | ¥981.00 | 8.60K |
| 2026-09-08 | ¥993.00 | -0.10% | ¥988.00 | ¥999.00 | ¥982.00 | 11.50K |
| 2026-09-07 | ¥994.00 | +1.22% | ¥980.00 | ¥1,000.00 | ¥980.00 | 19.40K |
| 2026-09-04 | ¥982.00 | -2.39% | ¥1,006.00 | ¥1,013.00 | ¥968.00 | 79.20K |
| 2026-09-03 | ¥1,006.00 | -5.09% | ¥1,048.00 | ¥1,066.00 | ¥1,006.00 | 90.70K |
| 2026-09-02 | ¥1,060.00 | -0.09% | ¥1,061.00 | ¥1,061.00 | ¥1,034.00 | 40.50K |
| 2026-09-01 | ¥1,061.00 | -0.66% | ¥1,068.00 | ¥1,068.00 | ¥1,051.00 | 9.10K |
| 2026-08-31 | ¥1,068.00 | -0.09% | ¥1,069.00 | ¥1,075.00 | ¥1,049.00 | 33.00K |
| 2026-08-28 | ¥1,069.00 | -0.09% | ¥1,074.00 | ¥1,074.00 | ¥1,064.00 | 8.60K |
| 2026-08-27 | ¥1,070.00 | +1.04% | ¥1,060.00 | ¥1,072.00 | ¥1,058.00 | 27.60K |
| 2026-08-26 | ¥1,059.00 | +0.86% | ¥1,050.00 | ¥1,059.00 | ¥1,045.00 | 25.70K |
| 2026-08-25 | ¥1,050.00 | +1.94% | ¥1,031.00 | ¥1,054.00 | ¥1,030.00 | 19.30K |
| 2026-08-24 | ¥1,030.00 | -2.74% | ¥1,061.00 | ¥1,061.00 | ¥1,028.00 | 22.10K |
| 2026-08-21 | ¥1,059.00 | +0.86% | ¥1,051.00 | ¥1,059.00 | ¥1,039.00 | 32.60K |
| 2026-08-20 | ¥1,050.00 | +1.45% | ¥1,041.00 | ¥1,054.00 | ¥1,035.00 | 20.80K |
| 2026-08-19 | ¥1,035.00 | -1.71% | ¥1,043.00 | ¥1,055.00 | ¥1,025.00 | 28.80K |
| 2026-08-18 | ¥1,053.00 | -0.57% | ¥1,059.00 | ¥1,062.00 | ¥1,050.00 | 13.80K |
| 2026-08-17 | ¥1,059.00 | -0.19% | ¥1,065.00 | ¥1,065.00 | ¥1,053.00 | 36.70K |
| 2026-08-14 | ¥1,061.00 | +1.92% | ¥1,037.00 | ¥1,066.00 | ¥1,035.00 | 48.60K |
| 2026-08-13 | ¥1,041.00 | -0.38% | ¥1,050.00 | ¥1,055.00 | ¥1,028.00 | 56.90K |
| 2026-08-12 | ¥1,045.00 | -1.42% | ¥1,058.00 | ¥1,059.00 | ¥1,037.00 | 29.50K |
| 2026-08-10 | ¥1,060.00 | +2.61% | ¥1,038.00 | ¥1,074.00 | ¥1,034.00 | 68.80K |
| 2026-08-07 | ¥1,033.00 | 0.00% | ¥1,029.00 | ¥1,041.00 | ¥1,022.00 | 23.60K |
| 2026-08-06 | ¥1,033.00 | +0.78% | ¥1,020.00 | ¥1,041.00 | ¥1,020.00 | 24.80K |
| 2026-08-05 | ¥1,025.00 | -0.10% | ¥1,046.00 | ¥1,046.00 | ¥1,023.00 | 44.80K |
| 2026-08-04 | ¥1,026.00 | -1.82% | ¥1,070.00 | ¥1,070.00 | ¥1,007.00 | 77.30K |
| 2026-08-03 | ¥1,045.00 | -3.95% | ¥1,079.00 | ¥1,079.00 | ¥1,041.00 | 48.90K |
| 2026-07-31 | ¥1,088.00 | -0.64% | ¥1,105.00 | ¥1,110.00 | ¥1,036.00 | 86.40K |
| 2026-07-30 | ¥1,095.00 | +1.01% | ¥1,087.00 | ¥1,109.00 | ¥1,076.00 | 48.80K |
| 2026-07-29 | ¥1,084.00 | -0.82% | ¥1,090.00 | ¥1,093.00 | ¥1,070.00 | 22.00K |
| 2026-07-28 | ¥1,093.00 | -1.18% | ¥1,100.00 | ¥1,101.00 | ¥1,075.00 | 34.40K |
| 2026-07-27 | ¥1,106.00 | +3.27% | ¥1,074.00 | ¥1,114.00 | ¥1,074.00 | 40.70K |
| 2026-07-24 | ¥1,071.00 | -0.93% | ¥1,071.00 | ¥1,075.00 | ¥1,057.00 | 28.40K |
| 2026-07-23 | ¥1,081.00 | +0.75% | ¥1,073.00 | ¥1,089.00 | ¥1,066.00 | 24.90K |
| 2026-07-22 | ¥1,073.00 | -2.63% | ¥1,103.00 | ¥1,111.00 | ¥1,068.00 | 76.20K |
| 2026-07-21 | ¥1,102.00 | +0.92% | ¥1,092.00 | ¥1,112.00 | ¥1,091.00 | 41.70K |
| 2026-07-17 | ¥1,092.00 | -2.24% | ¥1,106.00 | ¥1,107.00 | ¥1,066.00 | 67.90K |
| 2026-07-16 | ¥1,117.00 | +0.63% | ¥1,103.00 | ¥1,125.00 | ¥1,093.00 | 71.50K |
| 2026-07-15 | ¥1,110.00 | -1.25% | ¥1,136.00 | ¥1,136.00 | ¥1,104.00 | 18.10K |
| 2026-07-14 | ¥1,124.00 | +0.72% | ¥1,116.00 | ¥1,138.00 | ¥1,116.00 | 25.80K |
| 2026-07-13 | ¥1,116.00 | -0.18% | ¥1,129.00 | ¥1,143.00 | ¥1,105.00 | 30.80K |
| 2026-07-10 | ¥1,118.00 | -3.29% | ¥1,131.00 | ¥1,143.00 | ¥1,115.00 | 38.00K |
| 2026-07-09 | ¥1,156.00 | +7.34% | ¥1,079.00 | ¥1,166.00 | ¥1,077.00 | 165.10K |
| 2026-07-08 | ¥1,077.00 | +2.09% | ¥1,042.00 | ¥1,085.00 | ¥1,042.00 | 45.50K |
| 2026-07-07 | ¥1,055.00 | -2.31% | ¥1,057.00 | ¥1,080.00 | ¥1,046.00 | 47.10K |
| 2026-07-06 | ¥1,080.00 | -2.61% | ¥1,096.00 | ¥1,106.00 | ¥1,067.00 | 66.20K |
| 2026-07-03 | ¥1,109.00 | +5.02% | ¥1,050.00 | ¥1,118.00 | ¥1,044.00 | 167.50K |
| 2026-07-02 | ¥1,056.00 | +3.63% | ¥1,023.00 | ¥1,064.00 | ¥1,006.00 | 82.40K |
| 2026-07-01 | ¥1,019.00 | -2.30% | ¥1,028.00 | ¥1,055.00 | ¥993.00 | 168.60K |
| 2026-06-30 | ¥1,043.00 | +13.86% | ¥931.00 | ¥1,064.00 | ¥921.00 | 414.70K |
| 2026-06-29 | ¥916.00 | +3.62% | ¥884.00 | ¥935.00 | ¥825.00 | 617.40K |
| 2026-06-26 | ¥884.00 | +1.26% | ¥862.00 | ¥886.00 | ¥862.00 | 39.20K |
| 2026-06-25 | ¥873.00 | +1.04% | ¥871.00 | ¥882.00 | ¥866.00 | 19.60K |
| 2026-06-24 | ¥864.00 | +0.70% | ¥855.00 | ¥872.00 | ¥854.00 | 60.70K |
| 2026-06-23 | ¥858.00 | +1.54% | ¥845.00 | ¥863.00 | ¥841.00 | 22.60K |
| 2026-06-22 | ¥845.00 | +2.05% | ¥843.00 | ¥854.00 | ¥831.00 | 41.40K |
| 2026-06-19 | ¥828.00 | -5.69% | ¥872.00 | ¥881.00 | ¥809.00 | 400.00K |
| 2026-06-18 | ¥878.00 | -1.01% | ¥888.00 | ¥890.00 | ¥872.00 | 74.10K |
| 2026-06-17 | ¥887.00 | -0.11% | ¥888.00 | ¥911.00 | ¥887.00 | 219.70K |
| 2026-06-16 | ¥888.00 | -1.00% | ¥903.00 | ¥903.00 | ¥882.00 | 46.60K |
| 2026-06-15 | ¥897.00 | -0.11% | ¥913.00 | ¥913.00 | ¥866.00 | 145.70K |
| 2026-06-12 | ¥898.00 | -3.13% | ¥937.00 | ¥940.00 | ¥896.00 | 369.40K |
| 2026-06-11 | ¥927.00 | -1.38% | ¥943.00 | ¥943.00 | ¥903.00 | 103.80K |
| 2026-06-10 | ¥940.00 | -3.89% | ¥975.00 | ¥975.00 | ¥938.00 | 79.60K |
| 2026-06-09 | ¥978.00 | -0.20% | ¥988.00 | ¥995.00 | ¥974.00 | 216.20K |
| 2026-06-08 | ¥980.00 | -3.83% | ¥998.00 | ¥1,007.00 | ¥975.00 | 48.20K |
| 2026-06-05 | ¥1,019.00 | +1.60% | ¥1,004.00 | ¥1,026.00 | ¥992.00 | 28.80K |
| 2026-06-04 | ¥1,003.00 | -1.57% | ¥1,019.00 | ¥1,020.00 | ¥1,000.00 | 26.00K |
| 2026-06-03 | ¥1,019.00 | +0.20% | ¥1,030.00 | ¥1,030.00 | ¥1,003.00 | 22.10K |
| 2026-06-02 | ¥1,017.00 | -0.49% | ¥1,021.00 | ¥1,029.00 | ¥1,003.00 | 51.20K |
| 2026-06-01 | ¥1,022.00 | -1.06% | ¥1,026.00 | ¥1,047.00 | ¥1,001.00 | 52.30K |
| 2026-05-29 | ¥1,033.00 | -0.39% | ¥1,050.00 | ¥1,067.00 | ¥1,033.00 | 67.70K |
| 2026-05-28 | ¥1,037.00 | -2.63% | ¥1,065.00 | ¥1,065.00 | ¥1,025.00 | 24.40K |
| 2026-05-27 | ¥1,065.00 | +2.60% | ¥1,030.00 | ¥1,065.00 | ¥1,030.00 | 40.60K |
| 2026-05-26 | ¥1,038.00 | +1.76% | ¥1,033.00 | ¥1,041.00 | ¥1,030.00 | 56.30K |
| 2026-05-25 | ¥1,020.00 | -3.77% | ¥1,061.00 | ¥1,061.00 | ¥1,012.00 | 39.70K |