AB&Company Co.,Ltd. (TYO:9251)
Japan · Delayed Price · Currency is JPY 1,258.00
-5.00 (-0.40%)
Mar 27, 2026, 3:30 PM JST
AB&Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,258.00 | 1,262.00 | 1,240.00 | 1,258.00 | 1,258.00 | -0.40% | 65,400 |
| Mar 26, 2026 | 1,288.00 | 1,289.00 | 1,252.00 | 1,263.00 | 1,263.00 | -1.94% | 41,200 |
| Mar 25, 2026 | 1,280.00 | 1,294.00 | 1,279.00 | 1,288.00 | 1,288.00 | 1.34% | 32,400 |
| Mar 24, 2026 | 1,261.00 | 1,275.00 | 1,261.00 | 1,271.00 | 1,271.00 | 1.27% | 24,100 |
| Mar 23, 2026 | 1,265.00 | 1,265.00 | 1,246.00 | 1,255.00 | 1,255.00 | -1.49% | 35,700 |
| Mar 19, 2026 | 1,296.00 | 1,296.00 | 1,273.00 | 1,274.00 | 1,274.00 | -2.00% | 29,300 |
| Mar 18, 2026 | 1,288.00 | 1,300.00 | 1,272.00 | 1,300.00 | 1,300.00 | 3.34% | 65,200 |
| Mar 17, 2026 | 1,250.00 | 1,263.00 | 1,248.00 | 1,258.00 | 1,258.00 | 1.04% | 30,500 |
| Mar 16, 2026 | 1,251.00 | 1,257.00 | 1,239.00 | 1,245.00 | 1,245.00 | -0.80% | 42,600 |
| Mar 13, 2026 | 1,251.00 | 1,264.00 | 1,251.00 | 1,255.00 | 1,255.00 | -1.03% | 41,000 |
| Mar 12, 2026 | 1,280.00 | 1,280.00 | 1,267.00 | 1,268.00 | 1,268.00 | -1.25% | 23,600 |
| Mar 11, 2026 | 1,288.00 | 1,289.00 | 1,276.00 | 1,284.00 | 1,284.00 | 0.16% | 24,000 |
| Mar 10, 2026 | 1,276.00 | 1,286.00 | 1,270.00 | 1,282.00 | 1,282.00 | 0.94% | 30,300 |
| Mar 9, 2026 | 1,261.00 | 1,270.00 | 1,243.00 | 1,270.00 | 1,270.00 | -0.63% | 46,400 |
| Mar 6, 2026 | 1,272.00 | 1,279.00 | 1,263.00 | 1,278.00 | 1,278.00 | 0.63% | 25,500 |
| Mar 5, 2026 | 1,260.00 | 1,278.00 | 1,254.00 | 1,270.00 | 1,270.00 | 3.17% | 47,400 |
| Mar 4, 2026 | 1,220.00 | 1,243.00 | 1,205.00 | 1,231.00 | 1,231.00 | -1.12% | 78,100 |
| Mar 3, 2026 | 1,261.00 | 1,264.00 | 1,245.00 | 1,245.00 | 1,245.00 | -1.35% | 45,800 |
| Mar 2, 2026 | 1,262.00 | 1,273.00 | 1,258.00 | 1,262.00 | 1,262.00 | -1.02% | 39,300 |
| Feb 27, 2026 | 1,258.00 | 1,275.00 | 1,257.00 | 1,275.00 | 1,275.00 | 1.35% | 26,200 |
| Feb 26, 2026 | 1,250.00 | 1,264.00 | 1,250.00 | 1,258.00 | 1,258.00 | 0.64% | 28,500 |
| Feb 25, 2026 | 1,248.00 | 1,263.00 | 1,241.00 | 1,250.00 | 1,250.00 | 0.16% | 53,400 |
| Feb 24, 2026 | 1,250.00 | 1,250.00 | 1,235.00 | 1,248.00 | 1,248.00 | -0.16% | 38,300 |
| Feb 20, 2026 | 1,250.00 | 1,250.00 | 1,236.00 | 1,250.00 | 1,250.00 | - | 35,500 |
| Feb 19, 2026 | 1,236.00 | 1,250.00 | 1,234.00 | 1,250.00 | 1,250.00 | 1.38% | 37,200 |
| Feb 18, 2026 | 1,235.00 | 1,242.00 | 1,233.00 | 1,233.00 | 1,233.00 | 0.16% | 28,500 |
| Feb 17, 2026 | 1,240.00 | 1,240.00 | 1,230.00 | 1,231.00 | 1,231.00 | -0.16% | 29,100 |
| Feb 16, 2026 | 1,223.00 | 1,240.00 | 1,221.00 | 1,233.00 | 1,233.00 | 0.82% | 44,800 |
| Feb 13, 2026 | 1,225.00 | 1,226.00 | 1,217.00 | 1,223.00 | 1,223.00 | -0.16% | 30,100 |
| Feb 12, 2026 | 1,222.00 | 1,225.00 | 1,212.00 | 1,225.00 | 1,225.00 | 0.25% | 37,600 |
| Feb 10, 2026 | 1,219.00 | 1,224.00 | 1,216.00 | 1,222.00 | 1,222.00 | 0.83% | 29,300 |
| Feb 9, 2026 | 1,215.00 | 1,223.00 | 1,211.00 | 1,212.00 | 1,212.00 | 0.50% | 45,700 |
| Feb 6, 2026 | 1,215.00 | 1,215.00 | 1,204.00 | 1,206.00 | 1,206.00 | -0.74% | 27,900 |
| Feb 5, 2026 | 1,217.00 | 1,221.00 | 1,209.00 | 1,215.00 | 1,215.00 | -0.08% | 31,100 |
| 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 |