A&A Material Corporation (TYO:5391)
Japan · Delayed Price · Currency is JPY 1,459.00
+4.00 (0.27%)
May 29, 2026, 3:30 PM JST
A&A Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,376.00 | 1,376.00 | 1,337.00 | 1,351.00 | 1,351.00 | -1.31% | 21,200 |
| May 19, 2026 | 1,374.00 | 1,378.00 | 1,365.00 | 1,369.00 | 1,369.00 | -0.36% | 18,300 |
| May 18, 2026 | 1,390.00 | 1,390.00 | 1,367.00 | 1,374.00 | 1,374.00 | -1.08% | 12,300 |
| May 15, 2026 | 1,387.00 | 1,390.00 | 1,372.00 | 1,389.00 | 1,389.00 | 1.09% | 11,200 |
| May 14, 2026 | 1,390.00 | 1,394.00 | 1,368.00 | 1,374.00 | 1,374.00 | -1.15% | 20,700 |
| May 13, 2026 | 1,402.00 | 1,402.00 | 1,386.00 | 1,390.00 | 1,390.00 | -1.00% | 13,100 |
| May 12, 2026 | 1,394.00 | 1,414.00 | 1,391.00 | 1,404.00 | 1,404.00 | 0.72% | 18,700 |
| May 11, 2026 | 1,419.00 | 1,429.00 | 1,386.00 | 1,394.00 | 1,394.00 | 0.29% | 54,900 |
| May 8, 2026 | 1,355.00 | 1,415.00 | 1,326.00 | 1,390.00 | 1,390.00 | 2.73% | 91,600 |
| May 7, 2026 | 1,351.00 | 1,360.00 | 1,346.00 | 1,353.00 | 1,353.00 | 0.59% | 14,900 |
| May 1, 2026 | 1,352.00 | 1,352.00 | 1,343.00 | 1,345.00 | 1,345.00 | -1.39% | 12,800 |
| Apr 30, 2026 | 1,378.00 | 1,378.00 | 1,352.00 | 1,364.00 | 1,364.00 | -1.09% | 12,100 |
| Apr 28, 2026 | 1,334.00 | 1,379.00 | 1,334.00 | 1,379.00 | 1,379.00 | 2.91% | 39,800 |
| Apr 27, 2026 | 1,382.00 | 1,382.00 | 1,337.00 | 1,340.00 | 1,340.00 | -3.87% | 48,900 |
| Apr 24, 2026 | 1,414.00 | 1,414.00 | 1,372.00 | 1,394.00 | 1,394.00 | -0.85% | 34,000 |
| Apr 23, 2026 | 1,412.00 | 1,417.00 | 1,387.00 | 1,406.00 | 1,406.00 | -0.42% | 10,600 |
| Apr 22, 2026 | 1,430.00 | 1,430.00 | 1,409.00 | 1,412.00 | 1,412.00 | -0.84% | 11,200 |
| Apr 21, 2026 | 1,421.00 | 1,425.00 | 1,412.00 | 1,424.00 | 1,424.00 | 0.71% | 8,700 |
| Apr 20, 2026 | 1,410.00 | 1,423.00 | 1,400.00 | 1,414.00 | 1,414.00 | 0.28% | 11,500 |
| Apr 17, 2026 | 1,394.00 | 1,410.00 | 1,394.00 | 1,410.00 | 1,410.00 | 0.71% | 4,900 |
| Apr 16, 2026 | 1,409.00 | 1,415.00 | 1,387.00 | 1,400.00 | 1,400.00 | -0.64% | 10,700 |
| Apr 15, 2026 | 1,397.00 | 1,415.00 | 1,397.00 | 1,409.00 | 1,409.00 | 0.64% | 7,000 |
| Apr 14, 2026 | 1,400.00 | 1,419.00 | 1,390.00 | 1,400.00 | 1,400.00 | - | 10,700 |
| Apr 13, 2026 | 1,407.00 | 1,416.00 | 1,389.00 | 1,400.00 | 1,400.00 | -0.85% | 11,200 |
| Apr 10, 2026 | 1,428.00 | 1,435.00 | 1,401.00 | 1,412.00 | 1,412.00 | -0.07% | 10,600 |
| Apr 9, 2026 | 1,438.00 | 1,445.00 | 1,413.00 | 1,413.00 | 1,413.00 | -1.19% | 17,100 |
| Apr 8, 2026 | 1,440.00 | 1,443.00 | 1,423.00 | 1,430.00 | 1,430.00 | 2.22% | 23,200 |
| Apr 7, 2026 | 1,416.00 | 1,436.00 | 1,399.00 | 1,399.00 | 1,399.00 | -0.78% | 18,100 |
| Apr 6, 2026 | 1,410.00 | 1,419.00 | 1,406.00 | 1,410.00 | 1,410.00 | 0.14% | 6,400 |
| Apr 3, 2026 | 1,402.00 | 1,420.00 | 1,401.00 | 1,408.00 | 1,408.00 | 0.50% | 15,300 |
| Apr 2, 2026 | 1,422.00 | 1,430.00 | 1,401.00 | 1,401.00 | 1,401.00 | -1.41% | 18,300 |
| Apr 1, 2026 | 1,403.00 | 1,421.00 | 1,396.00 | 1,421.00 | 1,421.00 | 2.16% | 30,000 |
| Mar 31, 2026 | 1,387.00 | 1,403.00 | 1,369.00 | 1,391.00 | 1,391.00 | 0.14% | 37,700 |
| Mar 30, 2026 | 1,395.00 | 1,407.00 | 1,369.00 | 1,389.00 | 1,389.00 | -1.56% | 81,900 |
| Mar 27, 2026 | 1,423.00 | 1,450.00 | 1,419.00 | 1,441.00 | 1,411.00 | 1.62% | 59,000 |
| Mar 26, 2026 | 1,415.00 | 1,452.00 | 1,407.00 | 1,418.00 | 1,388.48 | 3.88% | 154,900 |
| Mar 25, 2026 | 1,355.00 | 1,370.00 | 1,355.00 | 1,365.00 | 1,336.58 | 2.32% | 12,500 |
| Mar 24, 2026 | 1,336.00 | 1,346.00 | 1,331.00 | 1,334.00 | 1,306.23 | 2.14% | 19,000 |
| Mar 23, 2026 | 1,322.00 | 1,323.00 | 1,300.00 | 1,306.00 | 1,278.81 | -3.04% | 32,800 |
| Mar 19, 2026 | 1,380.00 | 1,380.00 | 1,345.00 | 1,347.00 | 1,318.96 | -3.02% | 23,100 |
| Mar 18, 2026 | 1,374.00 | 1,394.00 | 1,374.00 | 1,389.00 | 1,360.08 | 1.83% | 13,900 |
| Mar 17, 2026 | 1,380.00 | 1,384.00 | 1,364.00 | 1,364.00 | 1,335.60 | -0.80% | 13,700 |
| Mar 16, 2026 | 1,362.00 | 1,375.00 | 1,362.00 | 1,375.00 | 1,346.37 | -0.36% | 14,700 |