A&A Material Corporation (TYO:5391)
Japan · Delayed Price · Currency is JPY 1,422.00
-16.00 (-1.11%)
At close: Feb 13, 2026
A&A Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,434.00 | 1,434.00 | 1,407.00 | 1,422.00 | 1,422.00 | -1.11% | 24,300 |
| Feb 12, 2026 | 1,419.00 | 1,438.00 | 1,415.00 | 1,438.00 | 1,438.00 | 2.28% | 25,800 |
| Feb 10, 2026 | 1,423.00 | 1,432.00 | 1,403.00 | 1,406.00 | 1,406.00 | -1.26% | 47,700 |
| Feb 9, 2026 | 1,437.00 | 1,437.00 | 1,408.00 | 1,424.00 | 1,424.00 | - | 54,900 |
| Feb 6, 2026 | 1,370.00 | 1,428.00 | 1,366.00 | 1,424.00 | 1,424.00 | -12.10% | 194,800 |
| Feb 5, 2026 | 1,449.00 | 1,665.00 | 1,442.00 | 1,620.00 | 1,620.00 | 11.96% | 260,600 |
| Feb 4, 2026 | 1,442.00 | 1,448.00 | 1,439.00 | 1,447.00 | 1,447.00 | 0.35% | 9,000 |
| Feb 3, 2026 | 1,441.00 | 1,446.00 | 1,425.00 | 1,442.00 | 1,442.00 | 0.98% | 14,400 |
| Feb 2, 2026 | 1,429.00 | 1,445.00 | 1,427.00 | 1,428.00 | 1,428.00 | -0.49% | 6,900 |
| Jan 30, 2026 | 1,420.00 | 1,457.00 | 1,420.00 | 1,435.00 | 1,435.00 | 0.49% | 8,900 |
| Jan 29, 2026 | 1,426.00 | 1,433.00 | 1,398.00 | 1,428.00 | 1,428.00 | -0.35% | 17,000 |
| Jan 28, 2026 | 1,450.00 | 1,451.00 | 1,410.00 | 1,433.00 | 1,433.00 | -1.51% | 15,600 |
| Jan 27, 2026 | 1,427.00 | 1,462.00 | 1,427.00 | 1,455.00 | 1,455.00 | 1.54% | 19,500 |
| Jan 26, 2026 | 1,421.00 | 1,435.00 | 1,410.00 | 1,433.00 | 1,433.00 | -0.28% | 12,000 |
| Jan 23, 2026 | 1,440.00 | 1,445.00 | 1,428.00 | 1,437.00 | 1,437.00 | - | 19,400 |
| Jan 22, 2026 | 1,412.00 | 1,438.00 | 1,398.00 | 1,437.00 | 1,437.00 | 2.72% | 25,200 |
| Jan 21, 2026 | 1,400.00 | 1,401.00 | 1,390.00 | 1,399.00 | 1,399.00 | -0.78% | 13,100 |
| Jan 20, 2026 | 1,419.00 | 1,419.00 | 1,403.00 | 1,410.00 | 1,410.00 | -0.63% | 9,500 |
| Jan 19, 2026 | 1,424.00 | 1,432.00 | 1,412.00 | 1,419.00 | 1,419.00 | -0.42% | 8,700 |
| Jan 16, 2026 | 1,422.00 | 1,434.00 | 1,422.00 | 1,425.00 | 1,425.00 | 0.14% | 12,500 |
| Jan 15, 2026 | 1,405.00 | 1,423.00 | 1,405.00 | 1,423.00 | 1,423.00 | 1.28% | 9,000 |
| Jan 14, 2026 | 1,414.00 | 1,417.00 | 1,405.00 | 1,405.00 | 1,405.00 | -0.64% | 10,300 |
| Jan 13, 2026 | 1,426.00 | 1,426.00 | 1,391.00 | 1,414.00 | 1,414.00 | 0.21% | 24,600 |
| Jan 9, 2026 | 1,410.00 | 1,419.00 | 1,405.00 | 1,411.00 | 1,411.00 | -0.42% | 10,200 |
| Jan 8, 2026 | 1,435.00 | 1,435.00 | 1,409.00 | 1,417.00 | 1,417.00 | -1.25% | 18,200 |
| Jan 7, 2026 | 1,429.00 | 1,437.00 | 1,428.00 | 1,435.00 | 1,435.00 | 0.42% | 9,500 |
| Jan 6, 2026 | 1,427.00 | 1,436.00 | 1,422.00 | 1,429.00 | 1,429.00 | 0.70% | 17,700 |
| Jan 5, 2026 | 1,415.00 | 1,422.00 | 1,408.00 | 1,419.00 | 1,419.00 | 1.07% | 13,000 |
| Dec 30, 2025 | 1,407.00 | 1,417.00 | 1,404.00 | 1,404.00 | 1,404.00 | 0.07% | 12,300 |
| Dec 29, 2025 | 1,379.00 | 1,403.00 | 1,378.00 | 1,403.00 | 1,403.00 | 2.41% | 18,000 |
| Dec 26, 2025 | 1,368.00 | 1,382.00 | 1,360.00 | 1,370.00 | 1,370.00 | 0.59% | 17,100 |
| Dec 25, 2025 | 1,366.00 | 1,366.00 | 1,326.00 | 1,362.00 | 1,362.00 | 1.11% | 19,000 |
| Dec 24, 2025 | 1,321.00 | 1,347.00 | 1,321.00 | 1,347.00 | 1,347.00 | 1.97% | 17,900 |
| Dec 23, 2025 | 1,315.00 | 1,341.00 | 1,315.00 | 1,321.00 | 1,321.00 | 1.23% | 19,200 |
| Dec 22, 2025 | 1,295.00 | 1,305.00 | 1,286.00 | 1,305.00 | 1,305.00 | 1.48% | 28,600 |
| Dec 19, 2025 | 1,271.00 | 1,286.00 | 1,271.00 | 1,286.00 | 1,286.00 | 1.26% | 11,800 |
| Dec 18, 2025 | 1,266.00 | 1,279.00 | 1,266.00 | 1,270.00 | 1,270.00 | -0.24% | 5,100 |
| Dec 17, 2025 | 1,266.00 | 1,273.00 | 1,264.00 | 1,273.00 | 1,273.00 | 0.24% | 5,200 |
| Dec 16, 2025 | 1,264.00 | 1,270.00 | 1,263.00 | 1,270.00 | 1,270.00 | 0.32% | 7,200 |
| Dec 15, 2025 | 1,258.00 | 1,267.00 | 1,255.00 | 1,266.00 | 1,266.00 | 0.40% | 7,700 |
| Dec 12, 2025 | 1,267.00 | 1,267.00 | 1,260.00 | 1,261.00 | 1,261.00 | 0.48% | 2,900 |
| Dec 11, 2025 | 1,272.00 | 1,272.00 | 1,255.00 | 1,255.00 | 1,255.00 | -1.26% | 8,600 |
| Dec 10, 2025 | 1,268.00 | 1,275.00 | 1,263.00 | 1,271.00 | 1,271.00 | 0.08% | 3,700 |
| Dec 9, 2025 | 1,274.00 | 1,276.00 | 1,264.00 | 1,270.00 | 1,270.00 | 0.47% | 5,200 |
| Dec 8, 2025 | 1,265.00 | 1,266.00 | 1,261.00 | 1,264.00 | 1,264.00 | 0.32% | 4,400 |
| Dec 5, 2025 | 1,265.00 | 1,265.00 | 1,250.00 | 1,260.00 | 1,260.00 | -0.08% | 4,200 |
| Dec 4, 2025 | 1,258.00 | 1,264.00 | 1,258.00 | 1,261.00 | 1,261.00 | - | 2,600 |
| Dec 3, 2025 | 1,278.00 | 1,278.00 | 1,256.00 | 1,261.00 | 1,261.00 | 0.16% | 6,900 |
| Dec 2, 2025 | 1,281.00 | 1,281.00 | 1,253.00 | 1,259.00 | 1,259.00 | -1.79% | 8,000 |
| Dec 1, 2025 | 1,281.00 | 1,282.00 | 1,271.00 | 1,282.00 | 1,282.00 | 1.10% | 9,100 |