AB&Company Co.,Ltd. (TYO:9251)
Japan · Delayed Price · Currency is JPY 1,394.00
+16.00 (1.16%)
Oct 30, 2026, 3:30 PM JST
AB&Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,381.00 | 1,409.00 | 1,377.00 | 1,394.00 | 1,394.00 | 1.16% | 104,500 |
| Oct 29, 2026 | 1,351.00 | 1,400.00 | 1,341.00 | 1,378.00 | 1,378.00 | -7.39% | 305,400 |
| Oct 28, 2026 | 1,554.00 | 1,557.00 | 1,535.00 | 1,548.00 | 1,487.96 | -0.45% | 164,200 |
| Oct 27, 2026 | 1,551.00 | 1,572.00 | 1,548.00 | 1,555.00 | 1,494.69 | 0.26% | 115,400 |
| Oct 26, 2026 | 1,530.00 | 1,558.00 | 1,530.00 | 1,551.00 | 1,490.84 | 1.64% | 114,400 |
| Oct 23, 2026 | 1,525.00 | 1,529.00 | 1,516.00 | 1,526.00 | 1,466.81 | - | 69,700 |
| Oct 22, 2026 | 1,503.00 | 1,527.00 | 1,501.00 | 1,526.00 | 1,466.81 | 1.46% | 90,900 |
| Oct 21, 2026 | 1,492.00 | 1,504.00 | 1,492.00 | 1,504.00 | 1,445.67 | 0.94% | 57,300 |
| Oct 20, 2026 | 1,500.00 | 1,502.00 | 1,490.00 | 1,490.00 | 1,432.21 | -0.60% | 71,400 |
| Oct 19, 2026 | 1,505.00 | 1,510.00 | 1,492.00 | 1,499.00 | 1,440.86 | -0.40% | 156,800 |
| Oct 16, 2026 | 1,513.00 | 1,514.00 | 1,500.00 | 1,505.00 | 1,446.63 | -0.59% | 107,800 |
| Oct 15, 2026 | 1,530.00 | 1,530.00 | 1,508.00 | 1,514.00 | 1,455.28 | -1.43% | 136,900 |
| Oct 14, 2026 | 1,550.00 | 1,551.00 | 1,530.00 | 1,536.00 | 1,476.43 | -0.90% | 77,400 |
| Oct 13, 2026 | 1,542.00 | 1,557.00 | 1,541.00 | 1,550.00 | 1,489.88 | 1.04% | 73,000 |
| Oct 9, 2026 | 1,531.00 | 1,536.00 | 1,529.00 | 1,534.00 | 1,474.50 | 0.20% | 38,600 |
| Oct 8, 2026 | 1,547.00 | 1,547.00 | 1,526.00 | 1,531.00 | 1,471.62 | -0.71% | 69,000 |
| Oct 7, 2026 | 1,534.00 | 1,550.00 | 1,528.00 | 1,542.00 | 1,482.19 | 0.65% | 71,400 |
| Oct 6, 2026 | 1,528.00 | 1,539.00 | 1,525.00 | 1,532.00 | 1,472.58 | 0.52% | 77,800 |
| Oct 5, 2026 | 1,508.00 | 1,530.00 | 1,506.00 | 1,524.00 | 1,464.89 | 1.06% | 94,600 |
| Oct 2, 2026 | 1,549.00 | 1,552.00 | 1,508.00 | 1,508.00 | 1,449.51 | -2.96% | 136,400 |
| Oct 1, 2026 | 1,569.00 | 1,570.00 | 1,549.00 | 1,554.00 | 1,493.73 | -1.08% | 78,800 |
| Sep 30, 2026 | 1,562.00 | 1,579.00 | 1,546.00 | 1,571.00 | 1,510.07 | 0.06% | 94,100 |
| Sep 29, 2026 | 1,595.00 | 1,602.00 | 1,562.00 | 1,570.00 | 1,509.11 | -1.81% | 91,500 |
| Sep 28, 2026 | 1,611.00 | 1,617.00 | 1,597.00 | 1,599.00 | 1,536.98 | -0.25% | 48,400 |
| Sep 25, 2026 | 1,604.00 | 1,619.00 | 1,591.00 | 1,603.00 | 1,540.83 | -0.06% | 40,700 |
| Sep 24, 2026 | 1,620.00 | 1,632.00 | 1,604.00 | 1,604.00 | 1,541.79 | -1.60% | 67,300 |
| Sep 18, 2026 | 1,649.00 | 1,649.00 | 1,604.00 | 1,630.00 | 1,566.78 | -1.15% | 61,500 |
| Sep 17, 2026 | 1,630.00 | 1,660.00 | 1,616.00 | 1,649.00 | 1,585.04 | 1.41% | 62,600 |
| Sep 16, 2026 | 1,618.00 | 1,650.00 | 1,616.00 | 1,626.00 | 1,562.94 | 1.50% | 69,400 |
| Sep 15, 2026 | 1,564.00 | 1,617.00 | 1,545.00 | 1,602.00 | 1,539.87 | 5.95% | 143,500 |
| Sep 14, 2026 | 1,500.00 | 1,513.00 | 1,493.00 | 1,512.00 | 1,453.36 | 0.33% | 43,000 |
| Sep 11, 2026 | 1,500.00 | 1,509.00 | 1,490.00 | 1,507.00 | 1,448.55 | -0.20% | 29,600 |
| Sep 10, 2026 | 1,500.00 | 1,510.00 | 1,494.00 | 1,510.00 | 1,451.44 | 0.47% | 34,000 |
| Sep 9, 2026 | 1,525.00 | 1,528.00 | 1,500.00 | 1,503.00 | 1,444.71 | -2.59% | 33,200 |
| Sep 8, 2026 | 1,530.00 | 1,547.00 | 1,525.00 | 1,543.00 | 1,483.16 | 0.39% | 29,800 |
| Sep 7, 2026 | 1,565.00 | 1,565.00 | 1,522.00 | 1,537.00 | 1,477.39 | -1.91% | 59,000 |
| Sep 4, 2026 | 1,569.00 | 1,571.00 | 1,556.00 | 1,567.00 | 1,506.22 | -0.13% | 22,300 |
| Sep 3, 2026 | 1,551.00 | 1,575.00 | 1,550.00 | 1,569.00 | 1,508.15 | 0.84% | 31,500 |
| Sep 2, 2026 | 1,577.00 | 1,577.00 | 1,552.00 | 1,556.00 | 1,495.65 | -1.52% | 42,800 |
| Sep 1, 2026 | 1,596.00 | 1,600.00 | 1,578.00 | 1,580.00 | 1,518.72 | -0.75% | 42,700 |
| Aug 31, 2026 | 1,589.00 | 1,593.00 | 1,552.00 | 1,592.00 | 1,530.25 | 0.76% | 45,100 |
| Aug 28, 2026 | 1,560.00 | 1,585.00 | 1,560.00 | 1,580.00 | 1,518.72 | 1.80% | 38,300 |
| Aug 27, 2026 | 1,555.00 | 1,558.00 | 1,540.00 | 1,552.00 | 1,491.81 | 0.19% | 22,900 |
| Aug 26, 2026 | 1,531.00 | 1,559.00 | 1,531.00 | 1,549.00 | 1,488.92 | 1.18% | 27,000 |
| Aug 25, 2026 | 1,526.00 | 1,536.00 | 1,516.00 | 1,531.00 | 1,471.62 | 0.13% | 38,900 |
| Aug 24, 2026 | 1,520.00 | 1,535.00 | 1,509.00 | 1,529.00 | 1,469.70 | 1.93% | 95,100 |
| Aug 21, 2026 | 1,469.00 | 1,500.00 | 1,468.00 | 1,500.00 | 1,441.82 | 2.32% | 37,200 |
| Aug 20, 2026 | 1,467.00 | 1,481.00 | 1,452.00 | 1,466.00 | 1,409.14 | - | 38,200 |
| Aug 19, 2026 | 1,450.00 | 1,468.00 | 1,439.00 | 1,466.00 | 1,409.14 | 1.10% | 38,100 |
| Aug 18, 2026 | 1,443.00 | 1,458.00 | 1,425.00 | 1,450.00 | 1,393.76 | 0.90% | 40,600 |