AR advanced technology, Inc. (TYO:5578)
Japan · Delayed Price · Currency is JPY 690.00
+20.00 (2.99%)
Nov 10, 2026, 3:30 PM JST
AR advanced technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 680.00 | 710.00 | 680.00 | 690.00 | 690.00 | 2.99% | 63,600 |
| Nov 9, 2026 | 703.00 | 716.00 | 667.00 | 670.00 | 670.00 | -2.05% | 70,800 |
| Nov 6, 2026 | 707.00 | 708.00 | 676.00 | 684.00 | 684.00 | -7.69% | 75,000 |
| Nov 5, 2026 | 773.00 | 793.00 | 739.00 | 741.00 | 741.00 | -3.01% | 47,700 |
| Nov 4, 2026 | 771.00 | 779.00 | 746.00 | 764.00 | 764.00 | -1.04% | 54,800 |
| Nov 2, 2026 | 810.00 | 810.00 | 772.00 | 772.00 | 772.00 | -3.86% | 21,800 |
| Oct 30, 2026 | 845.00 | 853.00 | 803.00 | 803.00 | 803.00 | -5.86% | 35,700 |
| Oct 29, 2026 | 834.00 | 857.00 | 813.00 | 853.00 | 853.00 | 2.90% | 31,100 |
| Oct 28, 2026 | 838.00 | 841.00 | 827.00 | 829.00 | 829.00 | 0.73% | 18,900 |
| Oct 27, 2026 | 808.00 | 827.00 | 808.00 | 823.00 | 823.00 | 2.75% | 19,000 |
| Oct 26, 2026 | 790.00 | 806.00 | 782.00 | 801.00 | 801.00 | 1.39% | 26,000 |
| Oct 23, 2026 | 785.00 | 795.00 | 763.00 | 790.00 | 790.00 | -0.25% | 38,000 |
| Oct 22, 2026 | 787.00 | 808.00 | 787.00 | 792.00 | 792.00 | 0.13% | 17,300 |
| Oct 21, 2026 | 812.00 | 812.00 | 791.00 | 791.00 | 791.00 | -0.75% | 18,600 |
| Oct 20, 2026 | 840.00 | 844.00 | 794.00 | 797.00 | 797.00 | -3.39% | 55,400 |
| Oct 19, 2026 | 840.00 | 849.00 | 817.00 | 825.00 | 825.00 | -1.79% | 39,700 |
| Oct 16, 2026 | 814.00 | 865.00 | 813.00 | 840.00 | 840.00 | 2.31% | 50,600 |
| Oct 15, 2026 | 817.00 | 857.00 | 799.00 | 821.00 | 821.00 | -10.37% | 262,300 |
| Oct 14, 2026 | 948.00 | 948.00 | 916.00 | 916.00 | 916.00 | -0.87% | 106,600 |
| Oct 13, 2026 | 916.00 | 940.00 | 911.00 | 924.00 | 924.00 | 2.33% | 47,500 |
| Oct 9, 2026 | 905.00 | 910.00 | 901.00 | 903.00 | 903.00 | -0.33% | 14,900 |
| Oct 8, 2026 | 916.00 | 916.00 | 901.00 | 906.00 | 906.00 | -1.41% | 17,600 |
| Oct 7, 2026 | 916.00 | 920.00 | 906.00 | 919.00 | 919.00 | 0.55% | 28,000 |
| Oct 6, 2026 | 904.00 | 927.00 | 901.00 | 914.00 | 914.00 | 0.55% | 21,500 |
| Oct 5, 2026 | 915.00 | 915.00 | 895.00 | 909.00 | 909.00 | 1.00% | 17,900 |
| Oct 2, 2026 | 914.00 | 928.00 | 898.00 | 900.00 | 900.00 | -1.53% | 24,800 |
| Oct 1, 2026 | 920.00 | 920.00 | 910.00 | 914.00 | 914.00 | 0.44% | 21,600 |
| Sep 30, 2026 | 908.00 | 910.00 | 899.00 | 910.00 | 910.00 | -0.11% | 16,300 |
| Sep 29, 2026 | 912.00 | 912.00 | 896.00 | 911.00 | 911.00 | -0.22% | 14,500 |
| Sep 28, 2026 | 901.00 | 913.00 | 897.00 | 913.00 | 913.00 | 1.90% | 16,500 |
| Sep 25, 2026 | 904.00 | 904.00 | 891.00 | 896.00 | 896.00 | -1.65% | 12,200 |
| Sep 24, 2026 | 911.00 | 913.00 | 900.00 | 911.00 | 911.00 | 1.00% | 17,700 |
| Sep 18, 2026 | 907.00 | 914.00 | 899.00 | 902.00 | 902.00 | -0.33% | 13,600 |
| Sep 17, 2026 | 906.00 | 918.00 | 900.00 | 905.00 | 905.00 | -0.11% | 18,700 |
| Sep 16, 2026 | 910.00 | 910.00 | 898.00 | 906.00 | 906.00 | 0.67% | 9,000 |
| Sep 15, 2026 | 898.00 | 908.00 | 894.00 | 900.00 | 900.00 | 0.22% | 14,900 |
| Sep 14, 2026 | 870.00 | 899.00 | 870.00 | 898.00 | 898.00 | 3.22% | 27,300 |
| Sep 11, 2026 | 875.00 | 884.00 | 866.00 | 870.00 | 870.00 | -2.25% | 12,400 |
| Sep 10, 2026 | 860.00 | 893.00 | 860.00 | 890.00 | 890.00 | 3.13% | 18,300 |
| Sep 9, 2026 | 883.00 | 883.00 | 863.00 | 863.00 | 863.00 | -1.93% | 10,500 |
| Sep 8, 2026 | 888.00 | 893.00 | 872.00 | 880.00 | 880.00 | -1.23% | 24,200 |
| Sep 7, 2026 | 881.00 | 900.00 | 880.00 | 891.00 | 891.00 | 0.11% | 26,400 |
| Sep 4, 2026 | 870.00 | 905.00 | 869.00 | 890.00 | 890.00 | 2.89% | 57,900 |
| Sep 3, 2026 | 888.00 | 890.00 | 861.00 | 865.00 | 865.00 | -2.48% | 30,800 |
| Sep 2, 2026 | 869.00 | 888.00 | 855.00 | 887.00 | 887.00 | 0.80% | 34,600 |
| Sep 1, 2026 | 858.00 | 884.00 | 858.00 | 880.00 | 880.00 | 2.80% | 121,000 |
| Aug 31, 2026 | 856.00 | 863.00 | 847.00 | 856.00 | 856.00 | 0.12% | 87,100 |
| Aug 28, 2026 | 834.00 | 868.00 | 834.00 | 855.00 | 855.00 | 3.38% | 69,400 |
| Aug 27, 2026 | 855.00 | 855.00 | 837.00 | 837.00 | 827.04 | -2.22% | 55,100 |
| Aug 26, 2026 | 850.00 | 862.00 | 846.00 | 856.00 | 845.81 | 1.18% | 70,500 |