A-tie Co.,Ltd. 369A
TSE · Japan · Commercial Services
¥2,722.00-51.00 (-1.84%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,773.00 | +3.01% | ¥2,719.00 | ¥2,773.00 | ¥2,700.00 | 9.80K |
| 2026-09-30 | ¥2,692.00 | -0.26% | ¥2,685.00 | ¥2,702.00 | ¥2,636.00 | 12.30K |
| 2026-09-29 | ¥2,699.00 | -0.74% | ¥2,670.00 | ¥2,713.00 | ¥2,646.00 | 9.10K |
| 2026-09-28 | ¥2,719.00 | -0.40% | ¥2,724.00 | ¥2,729.00 | ¥2,666.00 | 10.30K |
| 2026-09-25 | ¥2,730.00 | -2.50% | ¥2,800.00 | ¥2,800.00 | ¥2,730.00 | 9.60K |
| 2026-09-24 | ¥2,800.00 | +4.40% | ¥2,686.00 | ¥2,807.00 | ¥2,686.00 | 21.10K |
| 2026-09-18 | ¥2,682.00 | -1.18% | ¥2,664.00 | ¥2,682.00 | ¥2,640.00 | 7.90K |
| 2026-09-17 | ¥2,714.00 | +4.30% | ¥2,606.00 | ¥2,714.00 | ¥2,606.00 | 18.20K |
| 2026-09-16 | ¥2,602.00 | -0.69% | ¥2,639.00 | ¥2,639.00 | ¥2,602.00 | 5.60K |
| 2026-09-15 | ¥2,620.00 | -0.49% | ¥2,583.00 | ¥2,652.00 | ¥2,583.00 | 4.10K |
| 2026-09-14 | ¥2,633.00 | +1.27% | ¥2,631.00 | ¥2,635.00 | ¥2,582.00 | 11.20K |
| 2026-09-11 | ¥2,600.00 | +1.36% | ¥2,522.00 | ¥2,600.00 | ¥2,522.00 | 5.80K |
| 2026-09-10 | ¥2,565.00 | -3.02% | ¥2,642.00 | ¥2,642.00 | ¥2,540.00 | 10.10K |
| 2026-09-09 | ¥2,645.00 | +1.46% | ¥2,601.00 | ¥2,650.00 | ¥2,572.00 | 9.00K |
| 2026-09-08 | ¥2,607.00 | -1.14% | ¥2,632.00 | ¥2,632.00 | ¥2,601.00 | 7.90K |
| 2026-09-07 | ¥2,637.00 | +2.01% | ¥2,586.00 | ¥2,651.00 | ¥2,586.00 | 14.40K |
| 2026-09-04 | ¥2,585.00 | +1.06% | ¥2,532.00 | ¥2,611.00 | ¥2,530.00 | 20.30K |
| 2026-09-03 | ¥2,558.00 | +2.44% | ¥2,485.00 | ¥2,558.00 | ¥2,460.00 | 18.70K |
| 2026-09-02 | ¥2,497.00 | +0.69% | ¥2,452.00 | ¥2,499.00 | ¥2,448.00 | 8.90K |
| 2026-09-01 | ¥2,480.00 | -1.35% | ¥2,510.00 | ¥2,510.00 | ¥2,475.00 | 4.00K |
| 2026-08-31 | ¥2,514.00 | +3.08% | ¥2,430.00 | ¥2,515.00 | ¥2,430.00 | 9.40K |
| 2026-08-28 | ¥2,439.00 | -0.65% | ¥2,417.00 | ¥2,498.00 | ¥2,416.00 | 12.30K |
| 2026-08-27 | ¥2,455.00 | -1.17% | ¥2,482.00 | ¥2,497.00 | ¥2,440.00 | 13.30K |
| 2026-08-26 | ¥2,484.00 | +0.44% | ¥2,497.00 | ¥2,503.00 | ¥2,484.00 | 6.50K |
| 2026-08-25 | ¥2,473.00 | -0.48% | ¥2,485.00 | ¥2,490.00 | ¥2,466.00 | 3.80K |
| 2026-08-24 | ¥2,485.00 | -1.55% | ¥2,520.00 | ¥2,527.00 | ¥2,460.00 | 14.00K |
| 2026-08-21 | ¥2,524.00 | +0.92% | ¥2,502.00 | ¥2,538.00 | ¥2,485.00 | 5.20K |
| 2026-08-20 | ¥2,501.00 | +0.72% | ¥2,522.00 | ¥2,525.00 | ¥2,488.00 | 5.30K |
| 2026-08-19 | ¥2,483.00 | -3.20% | ¥2,555.00 | ¥2,555.00 | ¥2,458.00 | 10.30K |
| 2026-08-18 | ¥2,565.00 | +1.38% | ¥2,521.00 | ¥2,583.00 | ¥2,501.00 | 10.30K |
| 2026-08-17 | ¥2,530.00 | -0.35% | ¥2,564.00 | ¥2,582.00 | ¥2,500.00 | 15.10K |
| 2026-08-14 | ¥2,539.00 | +0.44% | ¥2,528.00 | ¥2,588.00 | ¥2,493.00 | 17.60K |
| 2026-08-13 | ¥2,528.00 | +2.10% | ¥2,477.00 | ¥2,550.00 | ¥2,465.00 | 7.80K |
| 2026-08-12 | ¥2,476.00 | +1.89% | ¥2,462.00 | ¥2,588.00 | ¥2,450.00 | 23.00K |
| 2026-08-10 | ¥2,430.00 | +3.18% | ¥2,356.00 | ¥2,456.00 | ¥2,356.00 | 9.90K |
| 2026-08-07 | ¥2,355.00 | -0.67% | ¥2,371.00 | ¥2,388.00 | ¥2,355.00 | 3.00K |
| 2026-08-06 | ¥2,371.00 | -0.88% | ¥2,389.00 | ¥2,392.00 | ¥2,359.00 | 3.60K |
| 2026-08-05 | ¥2,392.00 | +1.57% | ¥2,355.00 | ¥2,395.00 | ¥2,355.00 | 6.50K |
| 2026-08-04 | ¥2,355.00 | +0.99% | ¥2,359.00 | ¥2,385.00 | ¥2,349.00 | 6.10K |
| 2026-08-03 | ¥2,332.00 | +0.47% | ¥2,339.00 | ¥2,377.00 | ¥2,300.00 | 12.90K |
| 2026-07-31 | ¥2,321.00 | +2.61% | ¥2,280.00 | ¥2,339.00 | ¥2,266.00 | 7.30K |
| 2026-07-30 | ¥2,262.00 | +1.03% | ¥2,255.00 | ¥2,282.00 | ¥2,241.00 | 6.60K |
| 2026-07-29 | ¥2,239.00 | +0.58% | ¥2,260.00 | ¥2,300.00 | ¥2,209.00 | 11.30K |
| 2026-07-28 | ¥2,226.00 | -3.18% | ¥2,261.00 | ¥2,285.00 | ¥2,217.00 | 16.20K |
| 2026-07-27 | ¥2,299.00 | +1.23% | ¥2,272.00 | ¥2,299.00 | ¥2,244.00 | 11.70K |
| 2026-07-24 | ¥2,271.00 | -1.65% | ¥2,259.00 | ¥2,316.00 | ¥2,252.00 | 8.20K |
| 2026-07-23 | ¥2,309.00 | +0.35% | ¥2,302.00 | ¥2,316.00 | ¥2,299.00 | 5.60K |
| 2026-07-22 | ¥2,301.00 | +2.68% | ¥2,300.00 | ¥2,360.00 | ¥2,300.00 | 16.90K |
| 2026-07-21 | ¥2,241.00 | -0.40% | ¥2,284.00 | ¥2,303.00 | ¥2,241.00 | 11.60K |
| 2026-07-17 | ¥2,250.00 | -2.00% | ¥2,282.00 | ¥2,326.00 | ¥2,205.00 | 23.70K |
| 2026-07-16 | ¥2,296.00 | -5.16% | ¥2,371.00 | ¥2,371.00 | ¥2,269.00 | 43.20K |
| 2026-07-15 | ¥2,421.00 | +2.98% | ¥2,360.00 | ¥2,434.00 | ¥2,339.00 | 24.40K |
| 2026-07-14 | ¥2,351.00 | +3.52% | ¥2,270.00 | ¥2,374.00 | ¥2,266.00 | 29.20K |
| 2026-07-13 | ¥2,271.00 | +1.52% | ¥2,277.00 | ¥2,290.00 | ¥2,208.00 | 13.90K |
| 2026-07-10 | ¥2,237.00 | +0.09% | ¥2,232.00 | ¥2,290.00 | ¥2,225.00 | 9.20K |
| 2026-07-09 | ¥2,235.00 | -1.02% | ¥2,258.00 | ¥2,290.00 | ¥2,225.00 | 10.60K |
| 2026-07-08 | ¥2,258.00 | +1.07% | ¥2,244.00 | ¥2,258.00 | ¥2,208.00 | 7.80K |
| 2026-07-07 | ¥2,234.00 | -1.85% | ¥2,202.00 | ¥2,282.00 | ¥2,202.00 | 15.20K |
| 2026-07-06 | ¥2,276.00 | +1.43% | ¥2,344.00 | ¥2,344.00 | ¥2,260.00 | 16.00K |
| 2026-07-03 | ¥2,244.00 | +1.86% | ¥2,203.00 | ¥2,260.00 | ¥2,203.00 | 12.90K |
| 2026-07-02 | ¥2,203.00 | +1.76% | ¥2,184.00 | ¥2,236.00 | ¥2,180.00 | 15.20K |
| 2026-07-01 | ¥2,165.00 | +0.05% | ¥2,168.00 | ¥2,182.00 | ¥2,143.00 | 8.20K |
| 2026-06-30 | ¥2,164.00 | +2.51% | ¥2,147.00 | ¥2,165.00 | ¥2,111.00 | 5.70K |
| 2026-06-29 | ¥2,111.00 | +3.84% | ¥2,045.00 | ¥2,135.00 | ¥2,045.00 | 8.40K |
| 2026-06-26 | ¥2,033.00 | -2.26% | ¥2,066.00 | ¥2,094.00 | ¥2,027.00 | 12.20K |
| 2026-06-25 | ¥2,080.00 | +1.41% | ¥2,080.00 | ¥2,091.00 | ¥2,057.00 | 5.50K |
| 2026-06-24 | ¥2,051.00 | -0.05% | ¥2,077.00 | ¥2,095.00 | ¥2,051.00 | 3.10K |
| 2026-06-23 | ¥2,052.00 | +0.20% | ¥2,046.00 | ¥2,082.00 | ¥2,027.00 | 4.50K |
| 2026-06-22 | ¥2,048.00 | -1.92% | ¥2,051.00 | ¥2,098.00 | ¥2,043.00 | 6.40K |
| 2026-06-19 | ¥2,088.00 | +1.02% | ¥2,061.00 | ¥2,089.00 | ¥2,060.00 | 9.10K |
| 2026-06-18 | ¥2,067.00 | -2.04% | ¥2,117.00 | ¥2,139.00 | ¥2,060.00 | 13.60K |
| 2026-06-17 | ¥2,110.00 | +6.19% | ¥2,051.00 | ¥2,140.00 | ¥2,051.00 | 28.90K |
| 2026-06-16 | ¥1,987.00 | -0.20% | ¥2,000.00 | ¥2,020.00 | ¥1,980.00 | 13.40K |
| 2026-06-15 | ¥1,991.00 | +0.86% | ¥2,014.00 | ¥2,049.00 | ¥1,991.00 | 15.80K |
| 2026-06-12 | ¥1,974.00 | +0.05% | ¥1,973.00 | ¥1,983.00 | ¥1,936.00 | 18.50K |
| 2026-06-11 | ¥1,973.00 | -1.74% | ¥2,005.00 | ¥2,029.00 | ¥1,958.00 | 21.00K |
| 2026-06-10 | ¥2,008.00 | +1.11% | ¥2,012.00 | ¥2,031.00 | ¥1,976.00 | 21.70K |
| 2026-06-09 | ¥1,986.00 | -2.17% | ¥2,030.00 | ¥2,052.00 | ¥1,986.00 | 27.90K |
| 2026-06-08 | ¥2,030.00 | -3.52% | ¥2,062.00 | ¥2,082.00 | ¥2,012.00 | 17.30K |
| 2026-06-05 | ¥2,104.00 | +3.95% | ¥2,024.00 | ¥2,140.00 | ¥2,005.00 | 25.10K |
| 2026-06-04 | ¥2,024.00 | -3.07% | ¥2,071.00 | ¥2,100.00 | ¥2,003.00 | 40.80K |
| 2026-06-03 | ¥2,088.00 | -1.28% | ¥2,103.00 | ¥2,115.00 | ¥2,079.00 | 17.90K |
| 2026-06-02 | ¥2,115.00 | -2.49% | ¥2,160.00 | ¥2,160.00 | ¥2,067.00 | 43.00K |
| 2026-06-01 | ¥2,169.00 | -4.24% | ¥2,280.00 | ¥2,280.00 | ¥2,153.00 | 31.60K |
| 2026-05-29 | ¥2,265.00 | -0.40% | ¥2,274.00 | ¥2,360.00 | ¥2,263.00 | 38.10K |
| 2026-05-28 | ¥2,274.00 | +2.85% | ¥2,239.00 | ¥2,331.00 | ¥2,239.00 | 33.30K |
| 2026-05-27 | ¥2,211.00 | -0.94% | ¥2,230.00 | ¥2,264.00 | ¥2,211.00 | 9.50K |
| 2026-05-26 | ¥2,232.00 | -0.80% | ¥2,246.00 | ¥2,265.00 | ¥2,221.00 | 10.20K |
| 2026-05-25 | ¥2,250.00 | -2.17% | ¥2,300.00 | ¥2,301.00 | ¥2,210.00 | 17.80K |
| 2026-05-22 | ¥2,300.00 | +0.48% | ¥2,304.00 | ¥2,335.00 | ¥2,256.00 | 15.00K |