AR advanced technology, Inc. (TYO:5578)
Japan · Delayed Price · Currency is JPY 797.00
-28.00 (-3.39%)
Oct 20, 2026, 3:30 PM JST
AR advanced technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 814.00 | 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 |
| Aug 25, 2026 | 856.00 | 856.00 | 845.00 | 846.00 | 835.93 | -0.12% | 12,100 |
| Aug 24, 2026 | 854.00 | 865.00 | 846.00 | 847.00 | 836.92 | -0.82% | 13,900 |
| Aug 21, 2026 | 853.00 | 861.00 | 849.00 | 854.00 | 843.83 | -0.35% | 20,500 |
| Aug 20, 2026 | 847.00 | 859.00 | 840.00 | 857.00 | 846.80 | 2.88% | 29,800 |
| Aug 19, 2026 | 859.00 | 859.00 | 831.00 | 833.00 | 823.08 | -4.58% | 28,700 |
| Aug 18, 2026 | 871.00 | 883.00 | 853.00 | 873.00 | 862.61 | 0.69% | 38,100 |
| Aug 17, 2026 | 864.00 | 869.00 | 855.00 | 867.00 | 856.68 | 0.35% | 23,000 |
| Aug 14, 2026 | 844.00 | 875.00 | 844.00 | 864.00 | 853.71 | 2.49% | 47,500 |
| Aug 13, 2026 | 846.00 | 861.00 | 841.00 | 843.00 | 832.96 | -1.86% | 31,500 |
| Aug 12, 2026 | 843.00 | 860.00 | 837.00 | 859.00 | 848.77 | 2.02% | 32,700 |
| Aug 10, 2026 | 810.00 | 844.00 | 808.00 | 842.00 | 831.98 | 3.95% | 34,700 |
| Aug 7, 2026 | 811.00 | 824.00 | 807.00 | 810.00 | 800.36 | -1.22% | 23,900 |
| Aug 6, 2026 | 816.00 | 828.00 | 808.00 | 820.00 | 810.24 | -0.24% | 18,700 |
| Aug 5, 2026 | 822.00 | 839.00 | 812.00 | 822.00 | 812.21 | -0.36% | 38,400 |