A&A Material Corporation (TYO:5391)
Japan · Delayed Price · Currency is JPY 1,477.00
+18.00 (1.23%)
Oct 30, 2026, 9:29 AM JST
A&A Material Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,459.00 | 1,477.00 | 1,459.00 | 1,477.00 | 1,477.00 | 1.23% | 14,000 |
| Oct 29, 2026 | 1,462.00 | 1,472.00 | 1,457.00 | 1,459.00 | 1,459.00 | -0.21% | 9,500 |
| Oct 28, 2026 | 1,459.00 | 1,462.00 | 1,446.00 | 1,462.00 | 1,462.00 | 0.41% | 6,300 |
| Oct 27, 2026 | 1,452.00 | 1,460.00 | 1,452.00 | 1,456.00 | 1,456.00 | 0.34% | 1,400 |
| Oct 26, 2026 | 1,453.00 | 1,465.00 | 1,451.00 | 1,451.00 | 1,451.00 | -0.14% | 6,200 |
| Oct 23, 2026 | 1,483.00 | 1,483.00 | 1,448.00 | 1,453.00 | 1,453.00 | -1.69% | 11,900 |
| Oct 22, 2026 | 1,486.00 | 1,486.00 | 1,474.00 | 1,478.00 | 1,478.00 | 0.34% | 4,400 |
| Oct 21, 2026 | 1,467.00 | 1,479.00 | 1,463.00 | 1,473.00 | 1,473.00 | 0.48% | 8,000 |
| Oct 20, 2026 | 1,497.00 | 1,497.00 | 1,466.00 | 1,466.00 | 1,466.00 | -1.48% | 7,500 |
| Oct 19, 2026 | 1,490.00 | 1,490.00 | 1,468.00 | 1,488.00 | 1,488.00 | -0.13% | 7,500 |
| Oct 16, 2026 | 1,500.00 | 1,500.00 | 1,473.00 | 1,490.00 | 1,490.00 | 0.68% | 8,200 |
| Oct 15, 2026 | 1,478.00 | 1,482.00 | 1,461.00 | 1,480.00 | 1,480.00 | -0.07% | 8,200 |
| Oct 14, 2026 | 1,477.00 | 1,485.00 | 1,477.00 | 1,481.00 | 1,481.00 | -0.34% | 2,900 |
| Oct 13, 2026 | 1,458.00 | 1,486.00 | 1,458.00 | 1,486.00 | 1,486.00 | 1.78% | 3,700 |
| Oct 9, 2026 | 1,458.00 | 1,463.00 | 1,455.00 | 1,460.00 | 1,460.00 | 0.07% | 9,400 |
| Oct 8, 2026 | 1,474.00 | 1,474.00 | 1,459.00 | 1,459.00 | 1,459.00 | -1.08% | 13,700 |
| Oct 7, 2026 | 1,477.00 | 1,478.00 | 1,472.00 | 1,475.00 | 1,475.00 | -0.14% | 2,100 |
| Oct 6, 2026 | 1,480.00 | 1,480.00 | 1,473.00 | 1,477.00 | 1,477.00 | 0.27% | 1,400 |
| Oct 5, 2026 | 1,466.00 | 1,478.00 | 1,466.00 | 1,473.00 | 1,473.00 | 0.68% | 5,200 |
| Oct 2, 2026 | 1,479.00 | 1,488.00 | 1,461.00 | 1,463.00 | 1,463.00 | -1.61% | 8,900 |
| Oct 1, 2026 | 1,496.00 | 1,496.00 | 1,477.00 | 1,487.00 | 1,487.00 | -0.60% | 9,700 |
| Sep 30, 2026 | 1,487.00 | 1,506.00 | 1,487.00 | 1,496.00 | 1,496.00 | 0.54% | 2,900 |
| Sep 29, 2026 | 1,495.00 | 1,509.00 | 1,486.00 | 1,488.00 | 1,488.00 | -0.73% | 4,700 |
| Sep 28, 2026 | 1,526.00 | 1,553.00 | 1,526.00 | 1,534.00 | 1,499.00 | 0.59% | 8,400 |
| Sep 25, 2026 | 1,536.00 | 1,545.00 | 1,524.00 | 1,525.00 | 1,490.21 | 0.20% | 9,100 |
| Sep 24, 2026 | 1,510.00 | 1,528.00 | 1,506.00 | 1,522.00 | 1,487.27 | 1.13% | 9,600 |
| Sep 18, 2026 | 1,500.00 | 1,505.00 | 1,496.00 | 1,505.00 | 1,470.66 | 0.60% | 3,000 |
| Sep 17, 2026 | 1,500.00 | 1,504.00 | 1,496.00 | 1,496.00 | 1,461.87 | 0.07% | 1,300 |
| Sep 16, 2026 | 1,498.00 | 1,502.00 | 1,495.00 | 1,495.00 | 1,460.89 | -0.99% | 4,700 |
| Sep 15, 2026 | 1,493.00 | 1,512.00 | 1,488.00 | 1,510.00 | 1,475.55 | 1.14% | 6,000 |
| Sep 14, 2026 | 1,475.00 | 1,493.00 | 1,475.00 | 1,493.00 | 1,458.94 | 0.74% | 5,500 |
| Sep 11, 2026 | 1,483.00 | 1,485.00 | 1,470.00 | 1,482.00 | 1,448.19 | -0.13% | 13,200 |
| Sep 10, 2026 | 1,483.00 | 1,490.00 | 1,483.00 | 1,484.00 | 1,450.14 | - | 3,900 |
| Sep 9, 2026 | 1,487.00 | 1,498.00 | 1,483.00 | 1,484.00 | 1,450.14 | -0.13% | 7,500 |
| Sep 8, 2026 | 1,495.00 | 1,509.00 | 1,486.00 | 1,486.00 | 1,452.10 | -0.60% | 9,500 |
| Sep 7, 2026 | 1,515.00 | 1,515.00 | 1,495.00 | 1,495.00 | 1,460.89 | -0.47% | 5,100 |
| Sep 4, 2026 | 1,500.00 | 1,510.00 | 1,500.00 | 1,502.00 | 1,467.73 | 0.13% | 5,400 |
| Sep 3, 2026 | 1,497.00 | 1,513.00 | 1,497.00 | 1,500.00 | 1,465.78 | 0.20% | 3,400 |
| Sep 2, 2026 | 1,502.00 | 1,508.00 | 1,489.00 | 1,497.00 | 1,462.84 | -0.33% | 15,600 |
| Sep 1, 2026 | 1,518.00 | 1,520.00 | 1,502.00 | 1,502.00 | 1,467.73 | -0.53% | 14,300 |
| Aug 31, 2026 | 1,520.00 | 1,520.00 | 1,509.00 | 1,510.00 | 1,475.55 | - | 8,900 |
| Aug 28, 2026 | 1,518.00 | 1,520.00 | 1,510.00 | 1,510.00 | 1,475.55 | -0.53% | 4,300 |
| Aug 27, 2026 | 1,510.00 | 1,520.00 | 1,508.00 | 1,518.00 | 1,483.37 | -0.13% | 10,400 |
| Aug 26, 2026 | 1,498.00 | 1,520.00 | 1,485.00 | 1,520.00 | 1,485.32 | 1.47% | 13,800 |
| Aug 25, 2026 | 1,524.00 | 1,524.00 | 1,496.00 | 1,498.00 | 1,463.82 | -0.86% | 13,200 |
| Aug 24, 2026 | 1,514.00 | 1,516.00 | 1,502.00 | 1,511.00 | 1,476.52 | 0.13% | 10,800 |
| Aug 21, 2026 | 1,515.00 | 1,528.00 | 1,500.00 | 1,509.00 | 1,474.57 | -0.40% | 19,200 |
| Aug 20, 2026 | 1,489.00 | 1,515.00 | 1,488.00 | 1,515.00 | 1,480.43 | 1.81% | 5,000 |
| Aug 19, 2026 | 1,523.00 | 1,523.00 | 1,485.00 | 1,488.00 | 1,454.05 | -2.55% | 6,300 |
| Aug 18, 2026 | 1,528.00 | 1,528.00 | 1,501.00 | 1,527.00 | 1,492.16 | 0.07% | 12,600 |