AB&Company Co.,Ltd. (TYO:9251)
Japan · Delayed Price · Currency is JPY 1,206.00
-1.00 (-0.08%)
Jun 3, 2026, 3:30 PM JST
AB&Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,210.00 | 1,210.00 | 1,203.00 | 1,206.00 | - | -0.08% | 11,500 |
| 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 |
| May 26, 2026 | 1,210.00 | 1,210.00 | 1,203.00 | 1,207.00 | 1,207.00 | 0.17% | 9,200 |
| May 25, 2026 | 1,210.00 | 1,210.00 | 1,202.00 | 1,205.00 | 1,205.00 | 0.25% | 18,200 |
| May 22, 2026 | 1,204.00 | 1,208.00 | 1,200.00 | 1,202.00 | 1,202.00 | 0.25% | 16,500 |
| May 21, 2026 | 1,201.00 | 1,205.00 | 1,199.00 | 1,199.00 | 1,199.00 | -0.08% | 15,300 |
| May 20, 2026 | 1,201.00 | 1,208.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.08% | 13,600 |
| May 19, 2026 | 1,205.00 | 1,219.00 | 1,200.00 | 1,201.00 | 1,201.00 | -0.33% | 31,800 |
| May 18, 2026 | 1,200.00 | 1,205.00 | 1,196.00 | 1,205.00 | 1,205.00 | 0.75% | 15,600 |
| May 15, 2026 | 1,200.00 | 1,201.00 | 1,190.00 | 1,196.00 | 1,196.00 | -0.33% | 44,800 |
| May 14, 2026 | 1,203.00 | 1,203.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.25% | 11,300 |
| May 13, 2026 | 1,209.00 | 1,209.00 | 1,201.00 | 1,203.00 | 1,203.00 | 0.17% | 11,800 |
| May 12, 2026 | 1,208.00 | 1,210.00 | 1,201.00 | 1,201.00 | 1,201.00 | -0.41% | 14,200 |
| May 11, 2026 | 1,211.00 | 1,215.00 | 1,206.00 | 1,206.00 | 1,206.00 | -0.17% | 12,800 |
| May 8, 2026 | 1,201.00 | 1,209.00 | 1,200.00 | 1,208.00 | 1,208.00 | 0.67% | 17,400 |
| May 7, 2026 | 1,205.00 | 1,207.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.17% | 23,600 |
| May 1, 2026 | 1,203.00 | 1,206.00 | 1,197.00 | 1,202.00 | 1,202.00 | -0.08% | 24,800 |
| Apr 30, 2026 | 1,213.00 | 1,215.00 | 1,202.00 | 1,203.00 | 1,203.00 | -0.17% | 20,400 |
| Apr 28, 2026 | 1,200.00 | 1,216.00 | 1,197.00 | 1,205.00 | 1,205.00 | 0.42% | 38,200 |
| Apr 27, 2026 | 1,201.00 | 1,208.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.08% | 35,800 |
| Apr 24, 2026 | 1,202.00 | 1,206.00 | 1,200.00 | 1,201.00 | 1,201.00 | -0.17% | 22,900 |
| Apr 23, 2026 | 1,212.00 | 1,212.00 | 1,203.00 | 1,203.00 | 1,203.00 | -0.58% | 34,400 |
| Apr 22, 2026 | 1,211.00 | 1,218.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.17% | 21,700 |
| Apr 21, 2026 | 1,219.00 | 1,219.00 | 1,211.00 | 1,212.00 | 1,212.00 | -0.08% | 14,200 |
| Apr 20, 2026 | 1,217.00 | 1,222.00 | 1,210.00 | 1,213.00 | 1,213.00 | -0.25% | 23,600 |
| 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 |