AB&Company Co.,Ltd. (TYO:9251)
Japan · Delayed Price · Currency is JPY 1,552.00
+3.00 (0.19%)
Aug 27, 2026, 3:30 PM JST
AB&Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |