AB&Company Co.,Ltd. (TYO:9251)
Japan · Delayed Price · Currency is JPY 1,215.00
-1.00 (-0.08%)
Feb 5, 2026, 3:30 PM JST
AB&Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1,217.00 | 1,221.00 | 1,209.00 | 1,216.00 | - | - | 19,900 |
| Feb 4, 2026 | 1,217.00 | 1,219.00 | 1,208.00 | 1,216.00 | 1,216.00 | -0.08% | 34,300 |
| Feb 3, 2026 | 1,219.00 | 1,223.00 | 1,215.00 | 1,217.00 | 1,217.00 | -0.08% | 44,000 |
| Feb 2, 2026 | 1,208.00 | 1,219.00 | 1,204.00 | 1,218.00 | 1,218.00 | 0.83% | 30,800 |
| Jan 30, 2026 | 1,186.00 | 1,208.00 | 1,186.00 | 1,208.00 | 1,208.00 | 1.43% | 30,200 |
| Jan 29, 2026 | 1,199.00 | 1,199.00 | 1,187.00 | 1,191.00 | 1,191.00 | -0.33% | 28,700 |
| Jan 28, 2026 | 1,203.00 | 1,203.00 | 1,191.00 | 1,195.00 | 1,195.00 | -0.42% | 35,400 |
| Jan 27, 2026 | 1,211.00 | 1,212.00 | 1,199.00 | 1,200.00 | 1,200.00 | -0.91% | 32,400 |
| Jan 26, 2026 | 1,207.00 | 1,213.00 | 1,198.00 | 1,211.00 | 1,211.00 | 0.33% | 45,500 |
| Jan 23, 2026 | 1,200.00 | 1,207.00 | 1,196.00 | 1,207.00 | 1,207.00 | 0.25% | 36,400 |
| Jan 22, 2026 | 1,196.00 | 1,205.00 | 1,195.00 | 1,204.00 | 1,204.00 | 0.42% | 28,500 |
| Jan 21, 2026 | 1,197.00 | 1,200.00 | 1,192.00 | 1,199.00 | 1,199.00 | -0.17% | 38,900 |
| Jan 20, 2026 | 1,206.00 | 1,209.00 | 1,197.00 | 1,201.00 | 1,201.00 | -0.41% | 22,700 |
| Jan 19, 2026 | 1,205.00 | 1,206.00 | 1,198.00 | 1,206.00 | 1,206.00 | -0.25% | 29,500 |
| Jan 16, 2026 | 1,214.00 | 1,217.00 | 1,200.00 | 1,209.00 | 1,209.00 | -0.82% | 45,300 |
| Jan 15, 2026 | 1,219.00 | 1,228.00 | 1,214.00 | 1,219.00 | 1,219.00 | -0.41% | 44,700 |
| Jan 14, 2026 | 1,220.00 | 1,224.00 | 1,217.00 | 1,224.00 | 1,224.00 | 0.33% | 25,800 |
| Jan 13, 2026 | 1,239.00 | 1,240.00 | 1,217.00 | 1,220.00 | 1,220.00 | -1.05% | 54,900 |
| Jan 9, 2026 | 1,230.00 | 1,235.00 | 1,226.00 | 1,233.00 | 1,233.00 | 0.57% | 29,100 |
| Jan 8, 2026 | 1,209.00 | 1,227.00 | 1,209.00 | 1,226.00 | 1,226.00 | 1.32% | 46,100 |
| Jan 7, 2026 | 1,207.00 | 1,210.00 | 1,197.00 | 1,210.00 | 1,210.00 | 0.25% | 36,700 |
| Jan 6, 2026 | 1,206.00 | 1,216.00 | 1,202.00 | 1,207.00 | 1,207.00 | 0.08% | 41,200 |
| Jan 5, 2026 | 1,206.00 | 1,209.00 | 1,190.00 | 1,206.00 | 1,206.00 | 0.17% | 72,200 |
| Dec 30, 2025 | 1,198.00 | 1,207.00 | 1,195.00 | 1,204.00 | 1,204.00 | 0.17% | 75,600 |
| Dec 29, 2025 | 1,190.00 | 1,208.00 | 1,188.00 | 1,202.00 | 1,202.00 | 1.61% | 83,100 |
| Dec 26, 2025 | 1,157.00 | 1,183.00 | 1,155.00 | 1,183.00 | 1,183.00 | 2.25% | 85,800 |
| Dec 25, 2025 | 1,148.00 | 1,157.00 | 1,146.00 | 1,157.00 | 1,157.00 | 0.78% | 42,900 |
| Dec 24, 2025 | 1,170.00 | 1,170.00 | 1,145.00 | 1,148.00 | 1,148.00 | -1.20% | 60,700 |
| Dec 23, 2025 | 1,160.00 | 1,172.00 | 1,159.00 | 1,162.00 | 1,162.00 | 0.26% | 57,200 |
| Dec 22, 2025 | 1,156.00 | 1,165.00 | 1,154.00 | 1,159.00 | 1,159.00 | 0.35% | 49,300 |
| Dec 19, 2025 | 1,141.00 | 1,161.00 | 1,138.00 | 1,155.00 | 1,155.00 | 1.58% | 46,100 |
| Dec 18, 2025 | 1,135.00 | 1,145.00 | 1,132.00 | 1,137.00 | 1,137.00 | 0.62% | 53,500 |
| Dec 17, 2025 | 1,153.00 | 1,153.00 | 1,130.00 | 1,130.00 | 1,130.00 | -2.50% | 79,200 |
| Dec 16, 2025 | 1,136.00 | 1,162.00 | 1,136.00 | 1,159.00 | 1,159.00 | 3.57% | 140,000 |
| Dec 15, 2025 | 1,105.00 | 1,125.00 | 1,105.00 | 1,119.00 | 1,119.00 | 1.54% | 75,500 |
| Dec 12, 2025 | 1,092.00 | 1,102.00 | 1,092.00 | 1,102.00 | 1,102.00 | 0.46% | 32,600 |
| Dec 11, 2025 | 1,100.00 | 1,105.00 | 1,097.00 | 1,097.00 | 1,097.00 | -0.18% | 27,500 |
| Dec 10, 2025 | 1,103.00 | 1,105.00 | 1,098.00 | 1,099.00 | 1,099.00 | 0.18% | 50,200 |
| Dec 9, 2025 | 1,100.00 | 1,104.00 | 1,093.00 | 1,097.00 | 1,097.00 | -0.27% | 35,600 |
| Dec 8, 2025 | 1,100.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 38,200 |
| Dec 5, 2025 | 1,097.00 | 1,107.00 | 1,093.00 | 1,100.00 | 1,100.00 | 0.64% | 45,600 |
| Dec 4, 2025 | 1,092.00 | 1,093.00 | 1,087.00 | 1,093.00 | 1,093.00 | 1.02% | 24,600 |
| Dec 3, 2025 | 1,100.00 | 1,103.00 | 1,081.00 | 1,082.00 | 1,082.00 | -1.64% | 46,500 |
| Dec 2, 2025 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.72% | 23,600 |
| Dec 1, 2025 | 1,112.00 | 1,112.00 | 1,101.00 | 1,108.00 | 1,108.00 | -0.36% | 43,600 |
| Nov 28, 2025 | 1,088.00 | 1,112.00 | 1,088.00 | 1,112.00 | 1,112.00 | 2.30% | 72,100 |
| Nov 27, 2025 | 1,091.00 | 1,097.00 | 1,087.00 | 1,087.00 | 1,087.00 | -0.18% | 37,400 |
| Nov 26, 2025 | 1,088.00 | 1,093.00 | 1,085.00 | 1,089.00 | 1,089.00 | 0.37% | 62,100 |
| Nov 25, 2025 | 1,090.00 | 1,098.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.18% | 43,900 |
| Nov 21, 2025 | 1,077.00 | 1,087.00 | 1,075.00 | 1,087.00 | 1,087.00 | 0.65% | 64,000 |