A&A Material Corporation (TYO:5391)
Japan · Delayed Price · Currency is JPY 1,477.00
0.00 (0.00%)
Oct 6, 2026, 3:30 PM JST
A&A Material Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 1,500.00 | 1,538.00 | 1,489.00 | 1,526.00 | 1,491.18 | 2.01% | 28,400 |
| Aug 14, 2026 | 1,499.00 | 1,499.00 | 1,466.00 | 1,496.00 | 1,461.87 | -0.27% | 8,800 |
| Aug 13, 2026 | 1,480.00 | 1,500.00 | 1,477.00 | 1,500.00 | 1,465.78 | 1.21% | 2,800 |
| Aug 12, 2026 | 1,495.00 | 1,498.00 | 1,482.00 | 1,482.00 | 1,448.19 | -0.87% | 6,200 |
| Aug 10, 2026 | 1,447.00 | 1,497.00 | 1,447.00 | 1,495.00 | 1,460.89 | 1.84% | 16,000 |
| Aug 7, 2026 | 1,421.00 | 1,468.00 | 1,421.00 | 1,468.00 | 1,434.51 | 2.37% | 47,400 |
| Aug 6, 2026 | 1,550.00 | 1,575.00 | 1,421.00 | 1,434.00 | 1,401.28 | -5.66% | 61,100 |
| Aug 5, 2026 | 1,514.00 | 1,550.00 | 1,514.00 | 1,520.00 | 1,485.32 | 0.40% | 6,800 |
| Aug 4, 2026 | 1,520.00 | 1,533.00 | 1,501.00 | 1,514.00 | 1,479.46 | -0.20% | 4,300 |
| Aug 3, 2026 | 1,535.00 | 1,535.00 | 1,494.00 | 1,517.00 | 1,482.39 | - | 8,100 |
| Jul 31, 2026 | 1,544.00 | 1,544.00 | 1,509.00 | 1,517.00 | 1,482.39 | -0.85% | 4,000 |
| Jul 30, 2026 | 1,505.00 | 1,539.00 | 1,490.00 | 1,530.00 | 1,495.09 | 1.32% | 8,300 |
| Jul 29, 2026 | 1,520.00 | 1,525.00 | 1,510.00 | 1,510.00 | 1,475.55 | -0.92% | 4,700 |
| Jul 28, 2026 | 1,547.00 | 1,547.00 | 1,524.00 | 1,524.00 | 1,489.23 | -1.61% | 8,500 |
| Jul 27, 2026 | 1,520.00 | 1,600.00 | 1,520.00 | 1,549.00 | 1,513.66 | 2.04% | 11,800 |
| Jul 24, 2026 | 1,565.00 | 1,565.00 | 1,518.00 | 1,518.00 | 1,483.37 | -2.88% | 12,400 |
| Jul 23, 2026 | 1,516.00 | 1,568.00 | 1,516.00 | 1,563.00 | 1,527.34 | 3.37% | 22,600 |