AR advanced technology, Inc. (TYO:5578)
Japan · Delayed Price · Currency is JPY 851.00
-9.00 (-1.05%)
Jun 4, 2026, 3:30 PM JST
AR advanced technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1,025.00 | 1,070.00 | 1,025.00 | 1,053.00 | 1,053.00 | 1.35% | 27,500 |
| May 7, 2026 | 1,014.00 | 1,047.00 | 1,006.00 | 1,039.00 | 1,039.00 | 4.00% | 25,700 |
| May 1, 2026 | 1,016.00 | 1,022.00 | 984.00 | 999.00 | 999.00 | -2.35% | 64,400 |
| Apr 30, 2026 | 999.00 | 1,232.00 | 974.00 | 1,023.00 | 1,023.00 | 1.29% | 634,500 |
| Apr 28, 2026 | 1,020.00 | 1,040.00 | 1,007.00 | 1,010.00 | 1,010.00 | -2.23% | 25,700 |
| Apr 27, 2026 | 1,043.00 | 1,049.00 | 1,010.00 | 1,033.00 | 1,033.00 | -2.36% | 38,500 |
| Apr 24, 2026 | 1,048.00 | 1,078.00 | 1,048.00 | 1,058.00 | 1,058.00 | 0.95% | 30,300 |
| Apr 23, 2026 | 1,064.00 | 1,064.00 | 1,022.00 | 1,048.00 | 1,048.00 | -1.13% | 49,200 |
| Apr 22, 2026 | 1,066.00 | 1,075.00 | 1,049.00 | 1,060.00 | 1,060.00 | -0.28% | 47,900 |
| Apr 21, 2026 | 1,103.00 | 1,111.00 | 1,057.00 | 1,063.00 | 1,063.00 | -6.01% | 122,500 |
| Apr 20, 2026 | 1,066.00 | 1,160.00 | 1,052.00 | 1,131.00 | 1,131.00 | 9.17% | 217,400 |
| Apr 17, 2026 | 1,084.00 | 1,095.00 | 1,036.00 | 1,036.00 | 1,036.00 | -4.43% | 113,100 |
| Apr 16, 2026 | 1,057.00 | 1,121.00 | 1,051.00 | 1,084.00 | 1,084.00 | -0.18% | 193,600 |
| Apr 15, 2026 | 1,223.00 | 1,272.00 | 1,032.00 | 1,086.00 | 1,086.00 | 7.21% | 1,015,500 |
| Apr 14, 2026 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 17.38% | 6,400 |
| Apr 13, 2026 | 888.00 | 908.00 | 861.00 | 863.00 | 863.00 | -2.49% | 66,100 |
| Apr 10, 2026 | 940.00 | 940.00 | 883.00 | 885.00 | 885.00 | -4.32% | 37,200 |
| Apr 9, 2026 | 945.00 | 945.00 | 909.00 | 925.00 | 925.00 | -2.12% | 41,400 |
| Apr 8, 2026 | 920.00 | 945.00 | 896.00 | 945.00 | 945.00 | 5.00% | 29,800 |
| Apr 7, 2026 | 889.00 | 915.00 | 887.00 | 900.00 | 900.00 | 2.86% | 30,000 |
| Apr 6, 2026 | 905.00 | 930.00 | 875.00 | 875.00 | 875.00 | -2.23% | 39,400 |
| Apr 3, 2026 | 865.00 | 901.00 | 851.00 | 895.00 | 895.00 | 7.19% | 37,200 |
| Apr 2, 2026 | 845.00 | 860.00 | 823.00 | 835.00 | 835.00 | -1.88% | 18,700 |
| Apr 1, 2026 | 818.00 | 852.00 | 818.00 | 851.00 | 851.00 | 4.55% | 12,000 |
| Mar 31, 2026 | 803.00 | 815.00 | 770.00 | 814.00 | 814.00 | 1.37% | 14,500 |
| Mar 30, 2026 | 811.00 | 816.00 | 790.00 | 803.00 | 803.00 | -5.64% | 25,000 |
| Mar 27, 2026 | 823.00 | 860.00 | 815.00 | 851.00 | 851.00 | 3.53% | 19,100 |
| Mar 26, 2026 | 860.00 | 860.00 | 811.00 | 822.00 | 822.00 | -3.97% | 14,700 |
| Mar 25, 2026 | 799.00 | 871.00 | 799.00 | 856.00 | 856.00 | 7.40% | 26,800 |
| Mar 24, 2026 | 822.00 | 822.00 | 797.00 | 797.00 | 797.00 | 0.63% | 22,100 |
| Mar 23, 2026 | 820.00 | 820.00 | 769.00 | 792.00 | 792.00 | -2.94% | 32,900 |
| Mar 19, 2026 | 842.00 | 845.00 | 816.00 | 816.00 | 816.00 | -4.11% | 26,300 |