AB&Company Co.,Ltd. (TYO:9251)
Japan · Delayed Price · Currency is JPY 1,378.00
+6.00 (0.44%)
Aug 6, 2026, 11:30 AM JST
AB&Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 1,318.00 | 1,325.00 | 1,315.00 | 1,322.00 | 1,322.00 | 0.15% | 14,300 |
| Jul 7, 2026 | 1,326.00 | 1,329.00 | 1,315.00 | 1,320.00 | 1,320.00 | -0.45% | 29,600 |
| Jul 6, 2026 | 1,326.00 | 1,328.00 | 1,320.00 | 1,326.00 | 1,326.00 | - | 23,900 |
| Jul 3, 2026 | 1,334.00 | 1,335.00 | 1,320.00 | 1,326.00 | 1,326.00 | -0.15% | 19,100 |
| Jul 2, 2026 | 1,315.00 | 1,334.00 | 1,315.00 | 1,328.00 | 1,328.00 | 0.99% | 45,100 |
| Jul 1, 2026 | 1,317.00 | 1,318.00 | 1,310.00 | 1,315.00 | 1,315.00 | -0.15% | 24,500 |
| Jun 30, 2026 | 1,310.00 | 1,317.00 | 1,306.00 | 1,317.00 | 1,317.00 | 0.53% | 26,500 |
| Jun 29, 2026 | 1,280.00 | 1,313.00 | 1,280.00 | 1,310.00 | 1,310.00 | 2.66% | 58,700 |
| Jun 26, 2026 | 1,277.00 | 1,278.00 | 1,264.00 | 1,276.00 | 1,276.00 | 0.63% | 21,200 |
| Jun 25, 2026 | 1,253.00 | 1,277.00 | 1,253.00 | 1,268.00 | 1,268.00 | 1.36% | 26,100 |
| Jun 24, 2026 | 1,256.00 | 1,261.00 | 1,246.00 | 1,251.00 | 1,251.00 | -0.40% | 23,300 |
| Jun 23, 2026 | 1,242.00 | 1,260.00 | 1,236.00 | 1,256.00 | 1,256.00 | 1.13% | 23,900 |
| Jun 22, 2026 | 1,253.00 | 1,256.00 | 1,236.00 | 1,242.00 | 1,242.00 | -0.96% | 25,200 |
| Jun 19, 2026 | 1,250.00 | 1,255.00 | 1,236.00 | 1,254.00 | 1,254.00 | 1.05% | 16,000 |
| Jun 18, 2026 | 1,264.00 | 1,264.00 | 1,233.00 | 1,241.00 | 1,241.00 | -1.19% | 31,600 |
| Jun 17, 2026 | 1,245.00 | 1,261.00 | 1,245.00 | 1,256.00 | 1,256.00 | 1.13% | 19,600 |
| Jun 16, 2026 | 1,250.00 | 1,254.00 | 1,242.00 | 1,242.00 | 1,242.00 | -0.16% | 25,100 |
| Jun 15, 2026 | 1,250.00 | 1,250.00 | 1,233.00 | 1,244.00 | 1,244.00 | 3.32% | 49,900 |
| Jun 12, 2026 | 1,213.00 | 1,220.00 | 1,203.00 | 1,204.00 | 1,204.00 | -0.74% | 32,200 |
| Jun 11, 2026 | 1,217.00 | 1,219.00 | 1,206.00 | 1,213.00 | 1,213.00 | -0.16% | 16,800 |
| Jun 10, 2026 | 1,214.00 | 1,223.00 | 1,210.00 | 1,215.00 | 1,215.00 | 0.16% | 15,000 |
| Jun 9, 2026 | 1,215.00 | 1,225.00 | 1,205.00 | 1,213.00 | 1,213.00 | 0.08% | 22,900 |
| Jun 8, 2026 | 1,216.00 | 1,231.00 | 1,202.00 | 1,212.00 | 1,212.00 | 0.08% | 44,000 |
| Jun 5, 2026 | 1,208.00 | 1,218.00 | 1,207.00 | 1,211.00 | 1,211.00 | 0.33% | 22,300 |
| Jun 4, 2026 | 1,206.00 | 1,207.00 | 1,202.00 | 1,207.00 | 1,207.00 | 0.08% | 13,000 |
| Jun 3, 2026 | 1,210.00 | 1,210.00 | 1,203.00 | 1,206.00 | 1,206.00 | -0.08% | 18,800 |
| Jun 2, 2026 | 1,206.00 | 1,209.00 | 1,204.00 | 1,207.00 | 1,207.00 | 0.08% | 14,900 |
| Jun 1, 2026 | 1,208.00 | 1,210.00 | 1,205.00 | 1,206.00 | 1,206.00 | 0.08% | 20,100 |
| May 29, 2026 | 1,210.00 | 1,210.00 | 1,204.00 | 1,205.00 | 1,205.00 | 0.08% | 10,400 |
| May 28, 2026 | 1,205.00 | 1,210.00 | 1,204.00 | 1,204.00 | 1,204.00 | 0.08% | 11,600 |
| May 27, 2026 | 1,207.00 | 1,208.00 | 1,202.00 | 1,203.00 | 1,203.00 | -0.33% | 13,900 |