AB&Company Co.,Ltd. (TYO:9251)
Japan · Delayed Price · Currency is JPY 1,630.00
-19.00 (-1.15%)
Sep 18, 2026, 3:30 PM JST
AB&Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,649.00 | 1,649.00 | 1,604.00 | 1,630.00 | 1,630.00 | -1.15% | 61,500 |
| Sep 17, 2026 | 1,630.00 | 1,660.00 | 1,616.00 | 1,649.00 | 1,649.00 | 1.41% | 62,600 |
| Sep 16, 2026 | 1,618.00 | 1,650.00 | 1,616.00 | 1,626.00 | 1,626.00 | 1.50% | 69,400 |
| Sep 15, 2026 | 1,564.00 | 1,617.00 | 1,545.00 | 1,602.00 | 1,602.00 | 5.95% | 143,500 |
| Sep 14, 2026 | 1,500.00 | 1,513.00 | 1,493.00 | 1,512.00 | 1,512.00 | 0.33% | 43,000 |
| Sep 11, 2026 | 1,500.00 | 1,509.00 | 1,490.00 | 1,507.00 | 1,507.00 | -0.20% | 29,600 |
| Sep 10, 2026 | 1,500.00 | 1,510.00 | 1,494.00 | 1,510.00 | 1,510.00 | 0.47% | 34,000 |
| Sep 9, 2026 | 1,525.00 | 1,528.00 | 1,500.00 | 1,503.00 | 1,503.00 | -2.59% | 33,200 |
| Sep 8, 2026 | 1,530.00 | 1,547.00 | 1,525.00 | 1,543.00 | 1,543.00 | 0.39% | 29,800 |
| Sep 7, 2026 | 1,565.00 | 1,565.00 | 1,522.00 | 1,537.00 | 1,537.00 | -1.91% | 59,000 |
| Sep 4, 2026 | 1,569.00 | 1,571.00 | 1,556.00 | 1,567.00 | 1,567.00 | -0.13% | 22,300 |
| Sep 3, 2026 | 1,551.00 | 1,575.00 | 1,550.00 | 1,569.00 | 1,569.00 | 0.84% | 31,500 |
| Sep 2, 2026 | 1,577.00 | 1,577.00 | 1,552.00 | 1,556.00 | 1,556.00 | -1.52% | 42,800 |
| Sep 1, 2026 | 1,596.00 | 1,600.00 | 1,578.00 | 1,580.00 | 1,580.00 | -0.75% | 42,700 |
| Aug 31, 2026 | 1,589.00 | 1,593.00 | 1,552.00 | 1,592.00 | 1,592.00 | 0.76% | 45,100 |
| Aug 28, 2026 | 1,560.00 | 1,585.00 | 1,560.00 | 1,580.00 | 1,580.00 | 1.80% | 38,300 |
| Aug 27, 2026 | 1,555.00 | 1,558.00 | 1,540.00 | 1,552.00 | 1,552.00 | 0.19% | 22,900 |
| Aug 26, 2026 | 1,531.00 | 1,559.00 | 1,531.00 | 1,549.00 | 1,549.00 | 1.18% | 27,000 |
| Aug 25, 2026 | 1,526.00 | 1,536.00 | 1,516.00 | 1,531.00 | 1,531.00 | 0.13% | 38,900 |
| Aug 24, 2026 | 1,520.00 | 1,535.00 | 1,509.00 | 1,529.00 | 1,529.00 | 1.93% | 95,100 |
| Aug 21, 2026 | 1,469.00 | 1,500.00 | 1,468.00 | 1,500.00 | 1,500.00 | 2.32% | 37,200 |
| Aug 20, 2026 | 1,467.00 | 1,481.00 | 1,452.00 | 1,466.00 | 1,466.00 | - | 38,200 |
| Aug 19, 2026 | 1,450.00 | 1,468.00 | 1,439.00 | 1,466.00 | 1,466.00 | 1.10% | 38,100 |
| Aug 18, 2026 | 1,443.00 | 1,458.00 | 1,425.00 | 1,450.00 | 1,450.00 | 0.90% | 40,600 |
| Aug 17, 2026 | 1,407.00 | 1,438.00 | 1,402.00 | 1,437.00 | 1,437.00 | 2.50% | 39,500 |
| Aug 14, 2026 | 1,395.00 | 1,402.00 | 1,393.00 | 1,402.00 | 1,402.00 | 0.50% | 32,600 |
| Aug 13, 2026 | 1,390.00 | 1,395.00 | 1,388.00 | 1,395.00 | 1,395.00 | 0.43% | 21,700 |
| Aug 12, 2026 | 1,390.00 | 1,393.00 | 1,385.00 | 1,389.00 | 1,389.00 | 0.07% | 15,800 |
| Aug 10, 2026 | 1,389.00 | 1,390.00 | 1,385.00 | 1,388.00 | 1,388.00 | 0.36% | 9,800 |
| Aug 7, 2026 | 1,384.00 | 1,388.00 | 1,382.00 | 1,383.00 | 1,383.00 | -0.07% | 18,000 |
| Aug 6, 2026 | 1,373.00 | 1,384.00 | 1,372.00 | 1,384.00 | 1,384.00 | 0.87% | 21,100 |
| Aug 5, 2026 | 1,378.00 | 1,378.00 | 1,371.00 | 1,372.00 | 1,372.00 | 0.15% | 13,300 |
| Aug 4, 2026 | 1,365.00 | 1,373.00 | 1,360.00 | 1,370.00 | 1,370.00 | 0.74% | 13,300 |
| Aug 3, 2026 | 1,368.00 | 1,378.00 | 1,353.00 | 1,360.00 | 1,360.00 | -0.51% | 24,100 |
| Jul 31, 2026 | 1,380.00 | 1,380.00 | 1,367.00 | 1,367.00 | 1,367.00 | -0.94% | 23,400 |
| Jul 30, 2026 | 1,379.00 | 1,380.00 | 1,366.00 | 1,380.00 | 1,380.00 | 0.29% | 21,700 |
| Jul 29, 2026 | 1,365.00 | 1,376.00 | 1,361.00 | 1,376.00 | 1,376.00 | 1.47% | 40,600 |
| Jul 28, 2026 | 1,360.00 | 1,362.00 | 1,352.00 | 1,356.00 | 1,356.00 | 0.22% | 22,700 |
| Jul 27, 2026 | 1,348.00 | 1,354.00 | 1,343.00 | 1,353.00 | 1,353.00 | 1.58% | 32,800 |
| Jul 24, 2026 | 1,341.00 | 1,341.00 | 1,332.00 | 1,332.00 | 1,332.00 | -0.52% | 14,500 |
| Jul 23, 2026 | 1,350.00 | 1,350.00 | 1,335.00 | 1,339.00 | 1,339.00 | - | 17,400 |
| Jul 22, 2026 | 1,330.00 | 1,339.00 | 1,330.00 | 1,339.00 | 1,339.00 | 0.68% | 16,200 |
| Jul 21, 2026 | 1,340.00 | 1,350.00 | 1,315.00 | 1,330.00 | 1,330.00 | -0.75% | 67,200 |
| Jul 17, 2026 | 1,348.00 | 1,349.00 | 1,331.00 | 1,340.00 | 1,340.00 | -0.74% | 30,100 |
| Jul 16, 2026 | 1,344.00 | 1,355.00 | 1,341.00 | 1,350.00 | 1,350.00 | 0.75% | 37,500 |
| Jul 15, 2026 | 1,328.00 | 1,340.00 | 1,328.00 | 1,340.00 | 1,340.00 | 1.06% | 22,800 |
| Jul 14, 2026 | 1,326.00 | 1,335.00 | 1,321.00 | 1,326.00 | 1,326.00 | 0.45% | 35,100 |
| Jul 13, 2026 | 1,325.00 | 1,334.00 | 1,318.00 | 1,320.00 | 1,320.00 | -0.30% | 26,900 |
| Jul 10, 2026 | 1,314.00 | 1,326.00 | 1,312.00 | 1,324.00 | 1,324.00 | 0.76% | 16,100 |
| Jul 9, 2026 | 1,322.00 | 1,324.00 | 1,311.00 | 1,314.00 | 1,314.00 | -0.61% | 14,100 |