AB&Company Co.,Ltd. (TYO:9251)
Japan · Delayed Price · Currency is JPY 1,216.00
+4.00 (0.33%)
Apr 17, 2026, 3:30 PM JST
AB&Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,216.00 | 1,220.00 | 1,214.00 | 1,216.00 | 1,216.00 | 0.33% | 15,200 |
| Apr 16, 2026 | 1,220.00 | 1,224.00 | 1,211.00 | 1,212.00 | 1,212.00 | -0.08% | 20,900 |
| Apr 15, 2026 | 1,212.00 | 1,224.00 | 1,212.00 | 1,213.00 | 1,213.00 | 0.25% | 21,200 |
| Apr 14, 2026 | 1,211.00 | 1,217.00 | 1,209.00 | 1,210.00 | 1,210.00 | - | 26,500 |
| Apr 13, 2026 | 1,219.00 | 1,221.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.74% | 21,300 |
| Apr 10, 2026 | 1,238.00 | 1,238.00 | 1,218.00 | 1,219.00 | 1,219.00 | -0.89% | 39,900 |
| Apr 9, 2026 | 1,250.00 | 1,252.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.52% | 34,200 |
| Apr 8, 2026 | 1,250.00 | 1,251.00 | 1,242.00 | 1,249.00 | 1,249.00 | 0.73% | 14,600 |
| Apr 7, 2026 | 1,238.00 | 1,245.00 | 1,234.00 | 1,240.00 | 1,240.00 | 0.49% | 13,200 |
| Apr 6, 2026 | 1,240.00 | 1,240.00 | 1,228.00 | 1,234.00 | 1,234.00 | -0.48% | 31,600 |
| Apr 3, 2026 | 1,242.00 | 1,248.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.16% | 20,500 |
| Apr 2, 2026 | 1,254.00 | 1,262.00 | 1,240.00 | 1,242.00 | 1,242.00 | -0.80% | 28,300 |
| Apr 1, 2026 | 1,246.00 | 1,254.00 | 1,245.00 | 1,252.00 | 1,252.00 | 0.24% | 15,100 |
| Mar 31, 2026 | 1,250.00 | 1,256.00 | 1,240.00 | 1,249.00 | 1,249.00 | 0.08% | 26,500 |
| Mar 30, 2026 | 1,240.00 | 1,248.00 | 1,223.00 | 1,248.00 | 1,248.00 | -0.79% | 49,500 |
| 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 |