A&A Material Corporation 5391
TSE · Japan · Distribution Services
¥1,487.00-9.00 (-0.60%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,487.00 | -0.60% | ¥1,496.00 | ¥1,496.00 | ¥1,477.00 | 9.70K |
| 2026-09-30 | ¥1,496.00 | +0.54% | ¥1,487.00 | ¥1,506.00 | ¥1,487.00 | 2.90K |
| 2026-09-29 | ¥1,488.00 | -3.00% | ¥1,495.00 | ¥1,509.00 | ¥1,486.00 | 4.70K |
| 2026-09-28 | ¥1,534.00 | +0.59% | ¥1,526.00 | ¥1,553.00 | ¥1,526.00 | 8.40K |
| 2026-09-25 | ¥1,525.00 | +0.20% | ¥1,536.00 | ¥1,545.00 | ¥1,524.00 | 9.10K |
| 2026-09-24 | ¥1,522.00 | +1.13% | ¥1,510.00 | ¥1,528.00 | ¥1,506.00 | 9.60K |
| 2026-09-18 | ¥1,505.00 | +0.60% | ¥1,500.00 | ¥1,505.00 | ¥1,496.00 | 3.00K |
| 2026-09-17 | ¥1,496.00 | +0.07% | ¥1,500.00 | ¥1,504.00 | ¥1,496.00 | 1.30K |
| 2026-09-16 | ¥1,495.00 | -0.99% | ¥1,498.00 | ¥1,502.00 | ¥1,495.00 | 4.70K |
| 2026-09-15 | ¥1,510.00 | +1.14% | ¥1,493.00 | ¥1,512.00 | ¥1,488.00 | 6.00K |
| 2026-09-14 | ¥1,493.00 | +0.74% | ¥1,475.00 | ¥1,493.00 | ¥1,475.00 | 5.50K |
| 2026-09-11 | ¥1,482.00 | -0.13% | ¥1,483.00 | ¥1,485.00 | ¥1,470.00 | 13.20K |
| 2026-09-10 | ¥1,484.00 | 0.00% | ¥1,483.00 | ¥1,490.00 | ¥1,483.00 | 3.90K |
| 2026-09-09 | ¥1,484.00 | -0.13% | ¥1,487.00 | ¥1,498.00 | ¥1,483.00 | 7.50K |
| 2026-09-08 | ¥1,486.00 | -0.60% | ¥1,495.00 | ¥1,509.00 | ¥1,486.00 | 9.50K |
| 2026-09-07 | ¥1,495.00 | -0.47% | ¥1,515.00 | ¥1,515.00 | ¥1,495.00 | 5.10K |
| 2026-09-04 | ¥1,502.00 | +0.13% | ¥1,500.00 | ¥1,510.00 | ¥1,500.00 | 5.40K |
| 2026-09-03 | ¥1,500.00 | +0.20% | ¥1,497.00 | ¥1,513.00 | ¥1,497.00 | 3.40K |
| 2026-09-02 | ¥1,497.00 | -0.33% | ¥1,502.00 | ¥1,508.00 | ¥1,489.00 | 15.60K |
| 2026-09-01 | ¥1,502.00 | -0.53% | ¥1,518.00 | ¥1,520.00 | ¥1,502.00 | 14.30K |
| 2026-08-31 | ¥1,510.00 | 0.00% | ¥1,520.00 | ¥1,520.00 | ¥1,509.00 | 8.90K |
| 2026-08-28 | ¥1,510.00 | -0.53% | ¥1,518.00 | ¥1,520.00 | ¥1,510.00 | 4.30K |
| 2026-08-27 | ¥1,518.00 | -0.13% | ¥1,510.00 | ¥1,520.00 | ¥1,508.00 | 10.40K |
| 2026-08-26 | ¥1,520.00 | +1.47% | ¥1,498.00 | ¥1,520.00 | ¥1,485.00 | 13.80K |
| 2026-08-25 | ¥1,498.00 | -0.86% | ¥1,524.00 | ¥1,524.00 | ¥1,496.00 | 13.20K |
| 2026-08-24 | ¥1,511.00 | +0.13% | ¥1,514.00 | ¥1,516.00 | ¥1,502.00 | 10.80K |
| 2026-08-21 | ¥1,509.00 | -0.40% | ¥1,515.00 | ¥1,528.00 | ¥1,500.00 | 19.20K |
| 2026-08-20 | ¥1,515.00 | +1.81% | ¥1,489.00 | ¥1,515.00 | ¥1,488.00 | 5.00K |
| 2026-08-19 | ¥1,488.00 | -2.55% | ¥1,523.00 | ¥1,523.00 | ¥1,485.00 | 6.30K |
| 2026-08-18 | ¥1,527.00 | +0.07% | ¥1,528.00 | ¥1,528.00 | ¥1,501.00 | 12.60K |
| 2026-08-17 | ¥1,526.00 | +2.01% | ¥1,500.00 | ¥1,538.00 | ¥1,489.00 | 28.40K |
| 2026-08-14 | ¥1,496.00 | -0.27% | ¥1,499.00 | ¥1,499.00 | ¥1,466.00 | 8.80K |
| 2026-08-13 | ¥1,500.00 | +1.21% | ¥1,480.00 | ¥1,500.00 | ¥1,477.00 | 2.80K |
| 2026-08-12 | ¥1,482.00 | -0.87% | ¥1,495.00 | ¥1,498.00 | ¥1,482.00 | 6.20K |
| 2026-08-10 | ¥1,495.00 | +1.84% | ¥1,447.00 | ¥1,497.00 | ¥1,447.00 | 16.00K |
| 2026-08-07 | ¥1,468.00 | +2.37% | ¥1,421.00 | ¥1,468.00 | ¥1,421.00 | 47.40K |
| 2026-08-06 | ¥1,434.00 | -5.66% | ¥1,550.00 | ¥1,575.00 | ¥1,421.00 | 61.10K |
| 2026-08-05 | ¥1,520.00 | +0.40% | ¥1,514.00 | ¥1,550.00 | ¥1,514.00 | 6.80K |
| 2026-08-04 | ¥1,514.00 | -0.20% | ¥1,520.00 | ¥1,533.00 | ¥1,501.00 | 4.30K |
| 2026-08-03 | ¥1,517.00 | 0.00% | ¥1,535.00 | ¥1,535.00 | ¥1,494.00 | 8.10K |
| 2026-07-31 | ¥1,517.00 | -0.85% | ¥1,544.00 | ¥1,544.00 | ¥1,509.00 | 4.00K |
| 2026-07-30 | ¥1,530.00 | +1.32% | ¥1,505.00 | ¥1,539.00 | ¥1,490.00 | 8.30K |
| 2026-07-29 | ¥1,510.00 | -0.92% | ¥1,520.00 | ¥1,525.00 | ¥1,510.00 | 4.70K |
| 2026-07-28 | ¥1,524.00 | -1.61% | ¥1,547.00 | ¥1,547.00 | ¥1,524.00 | 8.50K |
| 2026-07-27 | ¥1,549.00 | +2.04% | ¥1,520.00 | ¥1,600.00 | ¥1,520.00 | 11.80K |
| 2026-07-24 | ¥1,518.00 | -2.88% | ¥1,565.00 | ¥1,565.00 | ¥1,518.00 | 12.40K |
| 2026-07-23 | ¥1,563.00 | +3.37% | ¥1,516.00 | ¥1,568.00 | ¥1,516.00 | 22.60K |
| 2026-07-22 | ¥1,512.00 | -1.05% | ¥1,505.00 | ¥1,543.00 | ¥1,505.00 | 6.50K |
| 2026-07-21 | ¥1,528.00 | +3.03% | ¥1,483.00 | ¥1,528.00 | ¥1,483.00 | 8.70K |
| 2026-07-17 | ¥1,483.00 | -2.31% | ¥1,518.00 | ¥1,520.00 | ¥1,476.00 | 10.40K |
| 2026-07-16 | ¥1,518.00 | +0.40% | ¥1,502.00 | ¥1,522.00 | ¥1,502.00 | 8.40K |
| 2026-07-15 | ¥1,512.00 | +1.14% | ¥1,496.00 | ¥1,520.00 | ¥1,495.00 | 10.90K |
| 2026-07-14 | ¥1,495.00 | +0.13% | ¥1,488.00 | ¥1,507.00 | ¥1,488.00 | 6.30K |
| 2026-07-13 | ¥1,493.00 | -1.06% | ¥1,509.00 | ¥1,522.00 | ¥1,480.00 | 7.20K |
| 2026-07-10 | ¥1,509.00 | +0.53% | ¥1,509.00 | ¥1,515.00 | ¥1,495.00 | 11.40K |
| 2026-07-09 | ¥1,501.00 | +1.08% | ¥1,480.00 | ¥1,501.00 | ¥1,480.00 | 4.10K |
| 2026-07-08 | ¥1,485.00 | -0.40% | ¥1,482.00 | ¥1,503.00 | ¥1,482.00 | 5.50K |
| 2026-07-07 | ¥1,491.00 | -0.40% | ¥1,499.00 | ¥1,517.00 | ¥1,490.00 | 14.10K |
| 2026-07-06 | ¥1,497.00 | +0.54% | ¥1,490.00 | ¥1,499.00 | ¥1,485.00 | 13.10K |
| 2026-07-03 | ¥1,489.00 | +1.09% | ¥1,475.00 | ¥1,489.00 | ¥1,475.00 | 8.50K |
| 2026-07-02 | ¥1,473.00 | +0.89% | ¥1,464.00 | ¥1,480.00 | ¥1,464.00 | 10.20K |
| 2026-07-01 | ¥1,460.00 | +1.60% | ¥1,448.00 | ¥1,463.00 | ¥1,440.00 | 20.90K |
| 2026-06-30 | ¥1,437.00 | -0.28% | ¥1,454.00 | ¥1,454.00 | ¥1,433.00 | 4.20K |
| 2026-06-29 | ¥1,441.00 | +1.41% | ¥1,430.00 | ¥1,450.00 | ¥1,425.00 | 11.90K |
| 2026-06-26 | ¥1,421.00 | -0.98% | ¥1,434.00 | ¥1,440.00 | ¥1,418.00 | 7.80K |
| 2026-06-25 | ¥1,435.00 | +0.14% | ¥1,450.00 | ¥1,450.00 | ¥1,424.00 | 12.00K |
| 2026-06-24 | ¥1,433.00 | -0.07% | ¥1,434.00 | ¥1,447.00 | ¥1,428.00 | 8.20K |
| 2026-06-23 | ¥1,434.00 | -0.35% | ¥1,439.00 | ¥1,445.00 | ¥1,419.00 | 15.20K |
| 2026-06-22 | ¥1,439.00 | 0.00% | ¥1,439.00 | ¥1,455.00 | ¥1,435.00 | 6.00K |
| 2026-06-19 | ¥1,439.00 | -0.62% | ¥1,451.00 | ¥1,457.00 | ¥1,432.00 | 8.80K |
| 2026-06-18 | ¥1,448.00 | +1.97% | ¥1,438.00 | ¥1,450.00 | ¥1,433.00 | 9.80K |
| 2026-06-17 | ¥1,420.00 | +1.57% | ¥1,405.00 | ¥1,434.00 | ¥1,405.00 | 11.40K |
| 2026-06-16 | ¥1,398.00 | -0.85% | ¥1,416.00 | ¥1,416.00 | ¥1,386.00 | 13.00K |
| 2026-06-15 | ¥1,410.00 | +0.28% | ¥1,420.00 | ¥1,425.00 | ¥1,400.00 | 8.00K |
| 2026-06-12 | ¥1,406.00 | +0.29% | ¥1,418.00 | ¥1,418.00 | ¥1,399.00 | 12.00K |
| 2026-06-11 | ¥1,402.00 | -0.43% | ¥1,407.00 | ¥1,420.00 | ¥1,393.00 | 18.70K |
| 2026-06-10 | ¥1,408.00 | 0.00% | ¥1,408.00 | ¥1,423.00 | ¥1,408.00 | 10.20K |
| 2026-06-09 | ¥1,408.00 | +0.93% | ¥1,421.00 | ¥1,429.00 | ¥1,403.00 | 10.70K |
| 2026-06-08 | ¥1,395.00 | -3.06% | ¥1,409.00 | ¥1,419.00 | ¥1,391.00 | 22.80K |
| 2026-06-05 | ¥1,439.00 | +1.84% | ¥1,408.00 | ¥1,458.00 | ¥1,408.00 | 25.10K |
| 2026-06-04 | ¥1,413.00 | +1.22% | ¥1,400.00 | ¥1,420.00 | ¥1,393.00 | 9.10K |
| 2026-06-03 | ¥1,396.00 | +0.43% | ¥1,395.00 | ¥1,413.00 | ¥1,383.00 | 15.90K |
| 2026-06-02 | ¥1,390.00 | -0.79% | ¥1,404.00 | ¥1,404.00 | ¥1,378.00 | 20.20K |
| 2026-06-01 | ¥1,401.00 | -3.98% | ¥1,459.00 | ¥1,459.00 | ¥1,401.00 | 18.00K |
| 2026-05-29 | ¥1,459.00 | +0.27% | ¥1,455.00 | ¥1,460.00 | ¥1,440.00 | 13.10K |
| 2026-05-28 | ¥1,455.00 | +0.76% | ¥1,449.00 | ¥1,467.00 | ¥1,430.00 | 24.40K |
| 2026-05-27 | ¥1,444.00 | +1.98% | ¥1,418.00 | ¥1,445.00 | ¥1,418.00 | 34.90K |
| 2026-05-26 | ¥1,416.00 | +2.53% | ¥1,385.00 | ¥1,416.00 | ¥1,381.00 | 26.80K |
| 2026-05-25 | ¥1,381.00 | +0.66% | ¥1,380.00 | ¥1,407.00 | ¥1,375.00 | 48.20K |
| 2026-05-22 | ¥1,372.00 | +1.48% | ¥1,357.00 | ¥1,372.00 | ¥1,353.00 | 6.10K |