kabutan

ATSUGI CO., LTD.(3529) Historical

3529
TSE Standard
ATSUGI CO., LTD.
1,238
JPY
+3
(+0.24%)
Dec 12, 3:30 pm JST
7.94
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jun 4, 2025
1,277 JPY
52 Week Low Apr 7, 2025
809 JPY
Yearly High Jun 4, 2025
1,277 JPY
Yearly Low Apr 7, 2025
809 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,242 1,277 1,226 1,238 -1 -0.08% 492,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,231 1,257 1,217 1,239 +8 +0.65% 352,600
Nov 28, 2025 1,186 1,247 1,168 1,231 +45 +3.79% 365,000
Nov 21, 2025 1,136 1,211 1,118 1,186 +58 +5.14% 851,500
Nov 14, 2025 1,104 1,160 1,077 1,128 +23 +2.08% 949,700
Nov 7, 2025 1,161 1,171 1,088 1,105 -30 -2.64% 330,600
Oct 31, 2025 1,159 1,170 1,122 1,135 -24 -2.07% 760,700
Oct 24, 2025 1,100 1,167 1,100 1,159 +59 +5.36% 159,100
Oct 17, 2025 1,072 1,127 1,059 1,100 +15 +1.38% 112,500
Oct 10, 2025 1,100 1,132 1,078 1,085 -3 -0.28% 227,900
Oct 3, 2025 1,196 1,220 1,036 1,088 -48 -4.23% 591,200
Sep 26, 2025 1,040 1,151 1,004 1,136 +102 +9.86% 503,100
Sep 19, 2025 1,091 1,097 995 1,034 -62 -5.66% 424,700
Sep 12, 2025 1,144 1,156 1,082 1,096 -36 -3.18% 154,900
Sep 5, 2025 1,117 1,133 1,099 1,132 +15 +1.34% 74,300
Aug 29, 2025 1,174 1,180 1,111 1,117 -58 -4.94% 134,600
Aug 22, 2025 1,194 1,196 1,165 1,175 -12 -1.01% 95,200
Aug 15, 2025 1,184 1,239 1,175 1,187 +5 +0.42% 165,800
Aug 8, 2025 1,151 1,199 1,149 1,182 +24 +2.07% 130,400
Aug 1, 2025 1,234 1,240 1,131 1,158 -76 -6.16% 405,800
Jul 25, 2025 1,198 1,258 1,188 1,234 +39 +3.26% 796,800