A&A Material Corporation (TYO:5391)
Japan · Delayed Price · Currency is JPY 1,516.00
-14.00 (-0.92%)
Jul 31, 2026, 11:22 AM JST
A&A Material Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,505.00 | 1,539.00 | 1,490.00 | 1,530.00 | 1,530.00 | 1.32% | 8,300 |
| Jul 29, 2026 | 1,520.00 | 1,525.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.92% | 4,700 |
| Jul 28, 2026 | 1,547.00 | 1,547.00 | 1,524.00 | 1,524.00 | 1,524.00 | -1.61% | 8,500 |
| Jul 27, 2026 | 1,520.00 | 1,600.00 | 1,520.00 | 1,549.00 | 1,549.00 | 2.04% | 11,800 |
| Jul 24, 2026 | 1,565.00 | 1,565.00 | 1,518.00 | 1,518.00 | 1,518.00 | -2.88% | 12,400 |
| Jul 23, 2026 | 1,516.00 | 1,568.00 | 1,516.00 | 1,563.00 | 1,563.00 | 3.37% | 22,600 |
| Jul 22, 2026 | 1,505.00 | 1,543.00 | 1,505.00 | 1,512.00 | 1,512.00 | -1.05% | 6,500 |
| Jul 21, 2026 | 1,483.00 | 1,528.00 | 1,483.00 | 1,528.00 | 1,528.00 | 3.03% | 8,700 |
| Jul 17, 2026 | 1,518.00 | 1,520.00 | 1,476.00 | 1,483.00 | 1,483.00 | -2.31% | 10,400 |
| Jul 16, 2026 | 1,502.00 | 1,522.00 | 1,502.00 | 1,518.00 | 1,518.00 | 0.40% | 8,400 |
| Jul 15, 2026 | 1,496.00 | 1,520.00 | 1,495.00 | 1,512.00 | 1,512.00 | 1.14% | 10,900 |
| Jul 14, 2026 | 1,488.00 | 1,507.00 | 1,488.00 | 1,495.00 | 1,495.00 | 0.13% | 6,300 |
| Jul 13, 2026 | 1,509.00 | 1,522.00 | 1,480.00 | 1,493.00 | 1,493.00 | -1.06% | 7,200 |
| Jul 10, 2026 | 1,509.00 | 1,515.00 | 1,495.00 | 1,509.00 | 1,509.00 | 0.53% | 11,400 |
| Jul 9, 2026 | 1,480.00 | 1,501.00 | 1,480.00 | 1,501.00 | 1,501.00 | 1.08% | 4,100 |
| Jul 8, 2026 | 1,482.00 | 1,503.00 | 1,482.00 | 1,485.00 | 1,485.00 | -0.40% | 5,500 |
| Jul 7, 2026 | 1,499.00 | 1,517.00 | 1,490.00 | 1,491.00 | 1,491.00 | -0.40% | 14,100 |
| Jul 6, 2026 | 1,490.00 | 1,499.00 | 1,485.00 | 1,497.00 | 1,497.00 | 0.54% | 13,100 |
| Jul 3, 2026 | 1,475.00 | 1,489.00 | 1,475.00 | 1,489.00 | 1,489.00 | 1.09% | 8,500 |
| Jul 2, 2026 | 1,464.00 | 1,480.00 | 1,464.00 | 1,473.00 | 1,473.00 | 0.89% | 10,200 |
| Jul 1, 2026 | 1,448.00 | 1,463.00 | 1,440.00 | 1,460.00 | 1,460.00 | 1.60% | 20,900 |
| Jun 30, 2026 | 1,454.00 | 1,454.00 | 1,433.00 | 1,437.00 | 1,437.00 | -0.28% | 4,200 |
| Jun 29, 2026 | 1,430.00 | 1,450.00 | 1,425.00 | 1,441.00 | 1,441.00 | 1.41% | 11,900 |
| Jun 26, 2026 | 1,434.00 | 1,440.00 | 1,418.00 | 1,421.00 | 1,421.00 | -0.98% | 7,800 |
| Jun 25, 2026 | 1,450.00 | 1,450.00 | 1,424.00 | 1,435.00 | 1,435.00 | 0.14% | 12,000 |
| Jun 24, 2026 | 1,434.00 | 1,447.00 | 1,428.00 | 1,433.00 | 1,433.00 | -0.07% | 8,200 |
| Jun 23, 2026 | 1,439.00 | 1,445.00 | 1,419.00 | 1,434.00 | 1,434.00 | -0.35% | 15,200 |
| Jun 22, 2026 | 1,439.00 | 1,455.00 | 1,435.00 | 1,439.00 | 1,439.00 | - | 6,000 |
| Jun 19, 2026 | 1,451.00 | 1,457.00 | 1,432.00 | 1,439.00 | 1,439.00 | -0.62% | 8,800 |
| Jun 18, 2026 | 1,438.00 | 1,450.00 | 1,433.00 | 1,448.00 | 1,448.00 | 1.97% | 9,800 |
| Jun 17, 2026 | 1,405.00 | 1,434.00 | 1,405.00 | 1,420.00 | 1,420.00 | 1.57% | 11,400 |
| Jun 16, 2026 | 1,416.00 | 1,416.00 | 1,386.00 | 1,398.00 | 1,398.00 | -0.85% | 13,000 |
| Jun 15, 2026 | 1,420.00 | 1,425.00 | 1,400.00 | 1,410.00 | 1,410.00 | 0.28% | 8,000 |
| Jun 12, 2026 | 1,418.00 | 1,418.00 | 1,399.00 | 1,406.00 | 1,406.00 | 0.29% | 12,000 |
| Jun 11, 2026 | 1,407.00 | 1,420.00 | 1,393.00 | 1,402.00 | 1,402.00 | -0.43% | 18,700 |
| Jun 10, 2026 | 1,408.00 | 1,423.00 | 1,408.00 | 1,408.00 | 1,408.00 | - | 10,200 |
| Jun 9, 2026 | 1,421.00 | 1,429.00 | 1,403.00 | 1,408.00 | 1,408.00 | 0.93% | 10,700 |
| Jun 8, 2026 | 1,409.00 | 1,419.00 | 1,391.00 | 1,395.00 | 1,395.00 | -3.06% | 22,800 |
| Jun 5, 2026 | 1,408.00 | 1,458.00 | 1,408.00 | 1,439.00 | 1,439.00 | 1.84% | 25,100 |
| Jun 4, 2026 | 1,400.00 | 1,420.00 | 1,393.00 | 1,413.00 | 1,413.00 | 1.22% | 9,100 |
| Jun 3, 2026 | 1,395.00 | 1,413.00 | 1,383.00 | 1,396.00 | 1,396.00 | 0.43% | 15,900 |
| Jun 2, 2026 | 1,404.00 | 1,404.00 | 1,378.00 | 1,390.00 | 1,390.00 | -0.79% | 20,200 |
| Jun 1, 2026 | 1,459.00 | 1,459.00 | 1,401.00 | 1,401.00 | 1,401.00 | -3.98% | 18,000 |
| May 29, 2026 | 1,455.00 | 1,460.00 | 1,440.00 | 1,459.00 | 1,459.00 | 0.27% | 13,100 |
| May 28, 2026 | 1,449.00 | 1,467.00 | 1,430.00 | 1,455.00 | 1,455.00 | 0.76% | 24,400 |
| May 27, 2026 | 1,418.00 | 1,445.00 | 1,418.00 | 1,444.00 | 1,444.00 | 1.98% | 34,500 |
| May 26, 2026 | 1,385.00 | 1,416.00 | 1,381.00 | 1,416.00 | 1,416.00 | 2.53% | 26,800 |
| May 25, 2026 | 1,380.00 | 1,407.00 | 1,375.00 | 1,381.00 | 1,381.00 | 0.66% | 48,200 |
| May 22, 2026 | 1,357.00 | 1,372.00 | 1,353.00 | 1,372.00 | 1,372.00 | 1.48% | 6,100 |
| May 21, 2026 | 1,355.00 | 1,358.00 | 1,349.00 | 1,352.00 | 1,352.00 | 0.07% | 7,900 |