AR advanced technology, Inc. (TYO:5578)
Japan · Delayed Price · Currency is JPY 865.00
-22.00 (-2.48%)
Sep 3, 2026, 3:30 PM JST
AR advanced technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 807.00 | 838.00 | 804.00 | 825.00 | 815.18 | 4.04% | 64,800 |
| Aug 3, 2026 | 803.00 | 803.00 | 779.00 | 793.00 | 783.56 | 0.51% | 17,100 |
| Jul 31, 2026 | 790.00 | 804.00 | 782.00 | 789.00 | 779.61 | 0.51% | 16,300 |
| Jul 30, 2026 | 773.00 | 792.00 | 773.00 | 785.00 | 775.65 | - | 18,100 |
| Jul 29, 2026 | 794.00 | 803.00 | 772.00 | 785.00 | 775.65 | -1.13% | 34,900 |
| Jul 28, 2026 | 796.00 | 808.00 | 788.00 | 794.00 | 784.55 | -1.24% | 49,200 |
| Jul 27, 2026 | 792.00 | 808.00 | 790.00 | 804.00 | 794.43 | 1.52% | 31,200 |
| Jul 24, 2026 | 804.00 | 804.00 | 792.00 | 792.00 | 782.57 | -1.61% | 29,800 |
| Jul 23, 2026 | 800.00 | 824.00 | 790.00 | 805.00 | 795.42 | 2.03% | 83,900 |
| Jul 22, 2026 | 813.00 | 817.00 | 789.00 | 789.00 | 779.61 | -1.50% | 65,400 |
| Jul 21, 2026 | 785.00 | 808.00 | 777.00 | 801.00 | 791.46 | 3.62% | 85,800 |
| Jul 17, 2026 | 780.00 | 782.00 | 756.00 | 773.00 | 763.80 | -3.13% | 222,600 |
| Jul 16, 2026 | 835.00 | 837.00 | 796.00 | 798.00 | 788.50 | -5.00% | 293,300 |
| Jul 15, 2026 | 897.00 | 900.00 | 840.00 | 840.00 | 830.00 | -17.40% | 559,200 |
| Jul 14, 2026 | 953.00 | 1,017.00 | 919.00 | 1,017.00 | 1,004.89 | 6.72% | 155,300 |
| Jul 13, 2026 | 944.00 | 969.00 | 933.00 | 953.00 | 941.65 | 1.28% | 48,600 |
| Jul 10, 2026 | 925.00 | 952.00 | 925.00 | 941.00 | 929.80 | 2.28% | 28,000 |
| Jul 9, 2026 | 931.00 | 934.00 | 918.00 | 920.00 | 909.05 | -0.11% | 31,400 |
| Jul 8, 2026 | 931.00 | 934.00 | 913.00 | 921.00 | 910.04 | -1.81% | 36,700 |
| Jul 7, 2026 | 1,012.00 | 1,012.00 | 933.00 | 938.00 | 926.83 | -7.13% | 95,000 |
| Jul 6, 2026 | 950.00 | 1,030.00 | 950.00 | 1,010.00 | 997.98 | 8.02% | 139,300 |
| Jul 3, 2026 | 949.00 | 949.00 | 913.00 | 935.00 | 923.87 | -0.64% | 35,600 |
| Jul 2, 2026 | 870.00 | 946.00 | 870.00 | 941.00 | 929.80 | 9.80% | 69,400 |
| Jul 1, 2026 | 854.00 | 872.00 | 847.00 | 857.00 | 846.80 | 0.35% | 9,400 |
| Jun 30, 2026 | 875.00 | 875.00 | 843.00 | 854.00 | 843.83 | -2.40% | 15,300 |
| Jun 29, 2026 | 839.00 | 875.00 | 839.00 | 875.00 | 864.58 | 6.19% | 22,900 |
| Jun 26, 2026 | 851.00 | 851.00 | 816.00 | 824.00 | 814.19 | -3.17% | 26,600 |
| Jun 25, 2026 | 872.00 | 887.00 | 851.00 | 851.00 | 840.87 | -1.85% | 27,500 |
| Jun 24, 2026 | 883.00 | 895.00 | 866.00 | 867.00 | 856.68 | -0.80% | 16,100 |
| Jun 23, 2026 | 925.00 | 925.00 | 874.00 | 874.00 | 863.60 | -5.51% | 47,100 |