All About, Inc. (TYO:2454)
Japan · Delayed Price · Currency is JPY 355.00
-1.00 (-0.28%)
Jun 5, 2026, 3:30 PM JST
All About Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 356.00 | 358.00 | 355.00 | 355.00 | 355.00 | -0.28% | 1,300 |
| Jun 4, 2026 | 357.00 | 363.00 | 356.00 | 356.00 | 356.00 | - | 2,700 |
| Jun 3, 2026 | 357.00 | 361.00 | 356.00 | 356.00 | 356.00 | -0.84% | 2,200 |
| Jun 2, 2026 | 355.00 | 362.00 | 355.00 | 359.00 | 359.00 | -0.55% | 7,400 |
| Jun 1, 2026 | 356.00 | 361.00 | 353.00 | 361.00 | 361.00 | 0.28% | 7,900 |
| May 29, 2026 | 360.00 | 360.00 | 355.00 | 360.00 | 360.00 | 1.12% | 7,500 |
| May 28, 2026 | 358.00 | 358.00 | 356.00 | 356.00 | 356.00 | -0.84% | 7,000 |
| May 27, 2026 | 360.00 | 364.00 | 359.00 | 359.00 | 359.00 | -0.28% | 5,300 |
| May 26, 2026 | 362.00 | 365.00 | 358.00 | 360.00 | 360.00 | 1.12% | 7,200 |
| May 25, 2026 | 362.00 | 364.00 | 356.00 | 356.00 | 356.00 | -1.39% | 12,700 |
| May 22, 2026 | 362.00 | 362.00 | 361.00 | 361.00 | 361.00 | -0.55% | 2,900 |
| May 21, 2026 | 363.00 | 365.00 | 362.00 | 363.00 | 363.00 | 0.28% | 3,400 |
| May 20, 2026 | 369.00 | 369.00 | 362.00 | 362.00 | 362.00 | -1.90% | 6,500 |
| May 19, 2026 | 365.00 | 369.00 | 365.00 | 369.00 | 369.00 | 2.22% | 5,300 |
| May 18, 2026 | 363.00 | 365.00 | 360.00 | 361.00 | 361.00 | - | 9,200 |
| May 15, 2026 | 362.00 | 363.00 | 356.00 | 361.00 | 361.00 | -0.28% | 64,300 |
| May 14, 2026 | 365.00 | 370.00 | 362.00 | 362.00 | 362.00 | -2.95% | 5,400 |
| May 13, 2026 | 364.00 | 375.00 | 364.00 | 373.00 | 373.00 | 2.47% | 6,300 |
| May 12, 2026 | 367.00 | 367.00 | 364.00 | 364.00 | 364.00 | -1.09% | 4,600 |
| May 11, 2026 | 368.00 | 375.00 | 368.00 | 368.00 | 368.00 | -1.34% | 23,800 |
| May 8, 2026 | 367.00 | 373.00 | 366.00 | 373.00 | 373.00 | 1.08% | 3,200 |
| May 7, 2026 | 372.00 | 375.00 | 369.00 | 369.00 | 369.00 | -0.27% | 5,500 |
| May 1, 2026 | 363.00 | 370.00 | 360.00 | 370.00 | 370.00 | 0.27% | 11,600 |
| Apr 30, 2026 | 366.00 | 369.00 | 364.00 | 369.00 | 369.00 | 1.37% | 2,300 |
| Apr 28, 2026 | 361.00 | 370.00 | 361.00 | 364.00 | 364.00 | 0.83% | 3,800 |
| Apr 27, 2026 | 365.00 | 366.00 | 360.00 | 361.00 | 361.00 | -0.82% | 7,000 |
| Apr 24, 2026 | 364.00 | 365.00 | 363.00 | 364.00 | 364.00 | -0.55% | 2,300 |
| Apr 23, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | 100 |
| Apr 22, 2026 | 362.00 | 369.00 | 362.00 | 366.00 | 366.00 | 1.10% | 5,500 |
| Apr 21, 2026 | 366.00 | 368.00 | 362.00 | 362.00 | 362.00 | -1.09% | 6,100 |
| Apr 20, 2026 | 369.00 | 369.00 | 366.00 | 366.00 | 366.00 | 0.55% | 2,100 |
| Apr 17, 2026 | 364.00 | 365.00 | 364.00 | 364.00 | 364.00 | - | 2,300 |
| Apr 16, 2026 | 370.00 | 370.00 | 364.00 | 364.00 | 364.00 | 0.55% | 2,200 |
| Apr 15, 2026 | 365.00 | 365.00 | 362.00 | 362.00 | 362.00 | -0.28% | 4,600 |
| Apr 14, 2026 | 366.00 | 366.00 | 363.00 | 363.00 | 363.00 | 0.28% | 1,300 |
| Apr 13, 2026 | 363.00 | 368.00 | 361.00 | 362.00 | 362.00 | -0.55% | 6,300 |
| Apr 10, 2026 | 366.00 | 366.00 | 363.00 | 364.00 | 364.00 | -1.09% | 6,700 |
| Apr 9, 2026 | 369.00 | 369.00 | 367.00 | 368.00 | 368.00 | - | 4,400 |
| Apr 8, 2026 | 367.00 | 370.00 | 364.00 | 368.00 | 368.00 | 0.55% | 3,600 |
| Apr 7, 2026 | 368.00 | 370.00 | 362.00 | 366.00 | 366.00 | -0.54% | 4,600 |
| Apr 6, 2026 | 362.00 | 368.00 | 361.00 | 368.00 | 368.00 | 1.38% | 11,000 |
| Apr 3, 2026 | 364.00 | 364.00 | 360.00 | 363.00 | 363.00 | 1.40% | 3,100 |
| Apr 2, 2026 | 357.00 | 360.00 | 355.00 | 358.00 | 358.00 | -0.28% | 7,500 |
| Apr 1, 2026 | 357.00 | 364.00 | 357.00 | 359.00 | 359.00 | 0.84% | 7,600 |
| Mar 31, 2026 | 354.00 | 357.00 | 354.00 | 356.00 | 356.00 | 0.56% | 15,700 |
| Mar 30, 2026 | 342.00 | 362.00 | 340.00 | 354.00 | 354.00 | -7.81% | 70,000 |
| Mar 27, 2026 | 391.00 | 394.00 | 380.00 | 385.00 | 384.00 | -2.53% | 33,500 |
| Mar 26, 2026 | 396.00 | 396.00 | 394.00 | 395.00 | 393.97 | - | 14,200 |
| Mar 25, 2026 | 395.00 | 396.00 | 392.00 | 395.00 | 393.97 | - | 7,400 |
| Mar 24, 2026 | 394.00 | 395.00 | 380.00 | 395.00 | 393.97 | 0.25% | 29,100 |