AR advanced technology, Inc. (TYO:5578)
Japan · Delayed Price · Currency is JPY 773.00
-25.00 (-3.13%)
Jul 17, 2026, 3:30 PM JST
AR advanced technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 780.00 | 782.00 | 756.00 | 773.00 | 773.00 | -3.13% | 222,600 |
| Jul 16, 2026 | 835.00 | 837.00 | 796.00 | 798.00 | 798.00 | -5.00% | 293,300 |
| Jul 15, 2026 | 897.00 | 900.00 | 840.00 | 840.00 | 840.00 | -17.40% | 559,200 |
| Jul 14, 2026 | 953.00 | 1,017.00 | 919.00 | 1,017.00 | 1,017.00 | 6.72% | 155,300 |
| Jul 13, 2026 | 944.00 | 969.00 | 933.00 | 953.00 | 953.00 | 1.28% | 48,600 |
| Jul 10, 2026 | 925.00 | 952.00 | 925.00 | 941.00 | 941.00 | 2.28% | 28,000 |
| Jul 9, 2026 | 931.00 | 934.00 | 918.00 | 920.00 | 920.00 | -0.11% | 31,400 |
| Jul 8, 2026 | 931.00 | 934.00 | 913.00 | 921.00 | 921.00 | -1.81% | 36,700 |
| Jul 7, 2026 | 1,012.00 | 1,012.00 | 933.00 | 938.00 | 938.00 | -7.13% | 95,000 |
| Jul 6, 2026 | 950.00 | 1,030.00 | 950.00 | 1,010.00 | 1,010.00 | 8.02% | 139,300 |
| Jul 3, 2026 | 949.00 | 949.00 | 913.00 | 935.00 | 935.00 | -0.64% | 35,600 |
| Jul 2, 2026 | 870.00 | 946.00 | 870.00 | 941.00 | 941.00 | 9.80% | 69,400 |
| Jul 1, 2026 | 854.00 | 872.00 | 847.00 | 857.00 | 857.00 | 0.35% | 9,400 |
| Jun 30, 2026 | 875.00 | 875.00 | 843.00 | 854.00 | 854.00 | -2.40% | 15,300 |
| Jun 29, 2026 | 839.00 | 875.00 | 839.00 | 875.00 | 875.00 | 6.19% | 22,900 |
| Jun 26, 2026 | 851.00 | 851.00 | 816.00 | 824.00 | 824.00 | -3.17% | 26,600 |
| Jun 25, 2026 | 872.00 | 887.00 | 851.00 | 851.00 | 851.00 | -1.85% | 27,500 |
| Jun 24, 2026 | 883.00 | 895.00 | 866.00 | 867.00 | 867.00 | -0.80% | 16,100 |
| Jun 23, 2026 | 925.00 | 925.00 | 874.00 | 874.00 | 874.00 | -5.51% | 47,100 |
| Jun 22, 2026 | 887.00 | 925.00 | 873.00 | 925.00 | 925.00 | 6.08% | 70,200 |
| Jun 19, 2026 | 898.00 | 898.00 | 853.00 | 872.00 | 872.00 | -2.90% | 29,600 |
| Jun 18, 2026 | 853.00 | 898.00 | 843.00 | 898.00 | 898.00 | 7.16% | 37,500 |
| Jun 17, 2026 | 832.00 | 859.00 | 820.00 | 838.00 | 838.00 | 1.95% | 19,500 |
| Jun 16, 2026 | 816.00 | 833.00 | 810.00 | 822.00 | 822.00 | -0.84% | 23,600 |
| Jun 15, 2026 | 817.00 | 839.00 | 807.00 | 829.00 | 829.00 | 3.37% | 32,200 |
| Jun 12, 2026 | 816.00 | 817.00 | 802.00 | 802.00 | 802.00 | -0.25% | 13,900 |
| Jun 11, 2026 | 816.00 | 828.00 | 790.00 | 804.00 | 804.00 | -2.90% | 41,500 |
| Jun 10, 2026 | 830.00 | 856.00 | 821.00 | 828.00 | 828.00 | -0.96% | 31,500 |
| Jun 9, 2026 | 841.00 | 855.00 | 830.00 | 836.00 | 836.00 | - | 21,200 |
| Jun 8, 2026 | 856.00 | 869.00 | 831.00 | 836.00 | 836.00 | -5.64% | 36,900 |
| Jun 5, 2026 | 866.00 | 900.00 | 853.00 | 886.00 | 886.00 | 4.11% | 19,800 |
| Jun 4, 2026 | 869.00 | 869.00 | 844.00 | 851.00 | 851.00 | -1.05% | 13,700 |
| Jun 3, 2026 | 880.00 | 884.00 | 855.00 | 860.00 | 860.00 | -2.49% | 16,100 |
| Jun 2, 2026 | 901.00 | 901.00 | 862.00 | 882.00 | 882.00 | -1.23% | 28,700 |
| Jun 1, 2026 | 881.00 | 901.00 | 873.00 | 893.00 | 893.00 | 1.36% | 30,700 |
| May 29, 2026 | 886.00 | 915.00 | 881.00 | 881.00 | 881.00 | 1.15% | 31,800 |
| May 28, 2026 | 880.00 | 892.00 | 864.00 | 871.00 | 871.00 | -1.02% | 34,000 |
| May 27, 2026 | 892.00 | 905.00 | 873.00 | 880.00 | 880.00 | -2.00% | 42,800 |
| May 26, 2026 | 920.00 | 927.00 | 896.00 | 898.00 | 898.00 | -2.07% | 25,500 |
| May 25, 2026 | 963.00 | 963.00 | 916.00 | 917.00 | 917.00 | -3.47% | 25,800 |
| May 22, 2026 | 927.00 | 956.00 | 927.00 | 950.00 | 950.00 | 2.81% | 24,600 |
| May 21, 2026 | 913.00 | 930.00 | 910.00 | 924.00 | 924.00 | 2.33% | 13,400 |
| May 20, 2026 | 949.00 | 949.00 | 891.00 | 903.00 | 903.00 | -3.83% | 35,300 |
| May 19, 2026 | 960.00 | 972.00 | 939.00 | 939.00 | 939.00 | -1.26% | 30,600 |
| May 18, 2026 | 921.00 | 951.00 | 918.00 | 951.00 | 951.00 | 3.26% | 22,700 |
| May 15, 2026 | 934.00 | 954.00 | 918.00 | 921.00 | 921.00 | -1.92% | 23,700 |
| May 14, 2026 | 964.00 | 965.00 | 937.00 | 939.00 | 939.00 | -3.30% | 36,100 |
| May 13, 2026 | 966.00 | 990.00 | 951.00 | 971.00 | 971.00 | 1.15% | 34,100 |
| May 12, 2026 | 1,020.00 | 1,020.00 | 953.00 | 960.00 | 960.00 | -5.88% | 87,000 |
| May 11, 2026 | 1,038.00 | 1,047.00 | 1,020.00 | 1,020.00 | 1,020.00 | -3.13% | 35,300 |