Skip to main content
logo
AR advanced technology, Inc. (TYO:5578)
Japan flag Japan · Delayed Price · Currency is JPY
2,869.00
-55.00 (-1.88%)
Aug 8, 2025, 3:30 PM JST

AR advanced technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20252,922.002,945.002,882.002,882.00--1.44%1,400
Aug 7, 20252,868.002,930.002,865.002,924.002,924.001.85%6,600
Aug 6, 20252,887.002,938.002,871.002,871.002,871.00-1.41%6,800
Aug 5, 20252,969.002,984.002,884.002,912.002,912.00-2.61%9,100
Aug 4, 20252,899.002,990.002,839.002,990.002,990.000.67%16,000
Aug 1, 20252,835.002,970.002,835.002,970.002,970.002.95%10,700
Jul 31, 20252,869.002,922.002,819.002,885.002,885.00-17,700
Jul 30, 20252,704.002,885.002,700.002,885.002,885.005.52%16,500
Jul 29, 20252,794.002,794.002,700.002,734.002,734.00-0.91%16,000
Jul 28, 20252,600.002,893.002,582.002,759.002,759.005.35%132,300
Jul 25, 20252,520.002,630.002,520.002,619.002,619.004.26%9,100
Jul 24, 20252,615.002,615.002,512.002,512.002,512.00-3.94%21,100
Jul 23, 20252,650.002,677.002,495.002,615.002,615.00-0.87%22,900
Jul 22, 20252,690.002,690.002,600.002,638.002,638.00-0.08%13,000
Jul 18, 20252,605.002,649.002,575.002,640.002,640.000.53%13,400
Jul 17, 20252,570.002,626.002,533.002,626.002,626.002.14%29,400
Jul 16, 20252,573.002,663.002,545.002,571.002,571.00-0.08%15,900
Jul 15, 20252,750.002,800.002,532.002,573.002,573.00-5.47%176,400
Jul 14, 20252,722.002,722.002,722.002,722.002,722.0022.50%33,500
Jul 11, 20252,172.002,247.002,167.002,222.002,222.004.71%13,400
Jul 10, 20252,110.002,199.002,110.002,122.002,122.000.81%14,400
Jul 9, 20252,066.002,116.002,066.002,105.002,105.00-0.28%4,600
Jul 8, 20252,046.002,111.002,046.002,111.002,111.003.18%8,200
Jul 7, 20252,011.002,046.002,011.002,046.002,046.002.30%3,000
Jul 4, 20252,018.002,045.001,999.002,000.002,000.00-2.44%2,400
Jul 3, 20252,011.002,050.002,007.002,050.002,050.001.64%1,700
Jul 2, 20252,033.002,044.002,017.002,017.002,017.00-0.88%3,000
Jul 1, 20252,041.002,065.002,035.002,035.002,035.00-1.55%3,300
Jun 30, 20252,030.002,073.002,030.002,067.002,067.002.28%2,300
Jun 27, 20252,057.002,087.002,021.002,021.002,021.00-2.08%4,300
Jun 26, 20252,079.002,089.002,064.002,064.002,064.00-0.53%1,500
Jun 25, 20252,040.002,075.002,037.002,075.002,075.002.07%4,900
Jun 24, 20252,051.002,055.002,018.002,033.002,033.00-0.49%4,100
Jun 23, 20252,002.002,043.002,002.002,043.002,043.002.15%2,500
Jun 20, 20252,023.002,039.002,000.002,000.002,000.00-0.20%2,500
Jun 19, 20252,000.002,047.002,000.002,004.002,004.000.20%2,700
Jun 18, 20252,010.002,010.002,000.002,000.002,000.00-0.50%900
Jun 17, 20252,009.002,010.002,000.002,010.002,010.000.90%1,100
Jun 16, 20251,999.002,010.001,986.001,992.001,992.001.63%4,600
Jun 13, 20251,958.001,978.001,934.001,960.001,960.00-1.90%4,400
Jun 12, 20251,962.001,998.001,961.001,998.001,998.002.15%1,800
Jun 11, 20251,970.001,976.001,936.001,956.001,956.00-0.71%4,000
Jun 10, 20251,930.001,970.001,930.001,970.001,970.003.20%3,700
Jun 9, 20251,950.001,951.001,879.001,909.001,909.00-1.95%3,700
Jun 6, 20251,998.001,998.001,944.001,947.001,947.00-2.45%2,400
Jun 5, 20252,000.002,000.001,976.001,996.001,996.000.91%600
Jun 4, 20252,000.002,000.001,978.001,978.001,978.00-0.95%1,600
Jun 3, 20251,980.001,997.001,939.001,997.001,997.001.53%4,000
Jun 2, 20251,988.001,991.001,962.001,967.001,967.00-1.60%1,100
May 30, 20251,989.001,999.001,972.001,999.001,999.000.50%2,300