AR advanced technology,Inc. 5578
TSE · Japan · Technology Services
¥900.00-14.00 (-1.53%)
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 | ¥914.00 | +0.44% | ¥920.00 | ¥920.00 | ¥910.00 | 21.60K |
| 2026-09-30 | ¥910.00 | -0.11% | ¥908.00 | ¥910.00 | ¥899.00 | 16.30K |
| 2026-09-29 | ¥911.00 | -0.22% | ¥912.00 | ¥912.00 | ¥896.00 | 14.50K |
| 2026-09-28 | ¥913.00 | +1.90% | ¥901.00 | ¥913.00 | ¥897.00 | 16.50K |
| 2026-09-25 | ¥896.00 | -1.65% | ¥904.00 | ¥904.00 | ¥891.00 | 12.20K |
| 2026-09-24 | ¥911.00 | +1.00% | ¥911.00 | ¥913.00 | ¥900.00 | 17.70K |
| 2026-09-18 | ¥902.00 | -0.33% | ¥907.00 | ¥914.00 | ¥899.00 | 13.60K |
| 2026-09-17 | ¥905.00 | -0.11% | ¥906.00 | ¥918.00 | ¥900.00 | 18.70K |
| 2026-09-16 | ¥906.00 | +0.67% | ¥910.00 | ¥910.00 | ¥898.00 | 9.00K |
| 2026-09-15 | ¥900.00 | +0.22% | ¥898.00 | ¥908.00 | ¥894.00 | 14.90K |
| 2026-09-14 | ¥898.00 | +3.22% | ¥870.00 | ¥899.00 | ¥870.00 | 27.30K |
| 2026-09-11 | ¥870.00 | -2.25% | ¥875.00 | ¥884.00 | ¥866.00 | 12.40K |
| 2026-09-10 | ¥890.00 | +3.13% | ¥860.00 | ¥893.00 | ¥860.00 | 18.30K |
| 2026-09-09 | ¥863.00 | -1.93% | ¥883.00 | ¥883.00 | ¥863.00 | 10.50K |
| 2026-09-08 | ¥880.00 | -1.23% | ¥888.00 | ¥893.00 | ¥872.00 | 24.20K |
| 2026-09-07 | ¥891.00 | +0.11% | ¥881.00 | ¥900.00 | ¥880.00 | 26.40K |
| 2026-09-04 | ¥890.00 | +2.89% | ¥870.00 | ¥905.00 | ¥869.00 | 57.90K |
| 2026-09-03 | ¥865.00 | -2.48% | ¥888.00 | ¥890.00 | ¥861.00 | 30.80K |
| 2026-09-02 | ¥887.00 | +0.80% | ¥869.00 | ¥888.00 | ¥855.00 | 34.60K |
| 2026-09-01 | ¥880.00 | +2.80% | ¥858.00 | ¥884.00 | ¥858.00 | 121.00K |
| 2026-08-31 | ¥856.00 | +0.12% | ¥856.00 | ¥863.00 | ¥847.00 | 87.10K |
| 2026-08-28 | ¥855.00 | +2.15% | ¥834.00 | ¥868.00 | ¥834.00 | 69.40K |
| 2026-08-27 | ¥837.00 | -2.22% | ¥855.00 | ¥855.00 | ¥837.00 | 55.10K |
| 2026-08-26 | ¥856.00 | +1.18% | ¥850.00 | ¥862.00 | ¥846.00 | 70.50K |
| 2026-08-25 | ¥846.00 | -0.12% | ¥856.00 | ¥856.00 | ¥845.00 | 12.10K |
| 2026-08-24 | ¥847.00 | -0.82% | ¥854.00 | ¥865.00 | ¥846.00 | 13.90K |
| 2026-08-21 | ¥854.00 | -0.35% | ¥853.00 | ¥861.00 | ¥849.00 | 20.50K |
| 2026-08-20 | ¥857.00 | +2.88% | ¥847.00 | ¥859.00 | ¥840.00 | 29.80K |
| 2026-08-19 | ¥833.00 | -4.58% | ¥859.00 | ¥859.00 | ¥831.00 | 28.70K |
| 2026-08-18 | ¥873.00 | +0.69% | ¥871.00 | ¥883.00 | ¥853.00 | 38.10K |
| 2026-08-17 | ¥867.00 | +0.35% | ¥864.00 | ¥869.00 | ¥855.00 | 23.00K |
| 2026-08-14 | ¥864.00 | +2.49% | ¥844.00 | ¥875.00 | ¥844.00 | 47.50K |
| 2026-08-13 | ¥843.00 | -1.86% | ¥846.00 | ¥861.00 | ¥841.00 | 31.50K |
| 2026-08-12 | ¥859.00 | +2.02% | ¥843.00 | ¥860.00 | ¥837.00 | 32.70K |
| 2026-08-10 | ¥842.00 | +3.95% | ¥810.00 | ¥844.00 | ¥808.00 | 34.70K |
| 2026-08-07 | ¥810.00 | -1.22% | ¥811.00 | ¥824.00 | ¥807.00 | 23.90K |
| 2026-08-06 | ¥820.00 | -0.24% | ¥816.00 | ¥828.00 | ¥808.00 | 18.70K |
| 2026-08-05 | ¥822.00 | -0.36% | ¥822.00 | ¥839.00 | ¥812.00 | 38.40K |
| 2026-08-04 | ¥825.00 | +4.04% | ¥807.00 | ¥838.00 | ¥804.00 | 64.80K |
| 2026-08-03 | ¥793.00 | +0.51% | ¥803.00 | ¥803.00 | ¥779.00 | 17.10K |
| 2026-07-31 | ¥789.00 | +0.51% | ¥790.00 | ¥804.00 | ¥782.00 | 16.30K |
| 2026-07-30 | ¥785.00 | 0.00% | ¥773.00 | ¥792.00 | ¥773.00 | 18.10K |
| 2026-07-29 | ¥785.00 | -1.13% | ¥794.00 | ¥803.00 | ¥772.00 | 34.90K |
| 2026-07-28 | ¥794.00 | -1.24% | ¥796.00 | ¥808.00 | ¥788.00 | 49.20K |
| 2026-07-27 | ¥804.00 | +1.52% | ¥792.00 | ¥808.00 | ¥790.00 | 31.20K |
| 2026-07-24 | ¥792.00 | -1.61% | ¥804.00 | ¥804.00 | ¥792.00 | 29.80K |
| 2026-07-23 | ¥805.00 | +2.03% | ¥800.00 | ¥824.00 | ¥790.00 | 83.90K |
| 2026-07-22 | ¥789.00 | -1.50% | ¥813.00 | ¥817.00 | ¥789.00 | 65.40K |
| 2026-07-21 | ¥801.00 | +3.62% | ¥785.00 | ¥808.00 | ¥777.00 | 85.80K |
| 2026-07-17 | ¥773.00 | -3.13% | ¥780.00 | ¥782.00 | ¥756.00 | 222.60K |
| 2026-07-16 | ¥798.00 | -5.00% | ¥835.00 | ¥837.00 | ¥796.00 | 293.30K |
| 2026-07-15 | ¥840.00 | -17.40% | ¥897.00 | ¥900.00 | ¥840.00 | 559.20K |
| 2026-07-14 | ¥1,017.00 | +6.72% | ¥953.00 | ¥1,017.00 | ¥919.00 | 155.30K |
| 2026-07-13 | ¥953.00 | +1.28% | ¥944.00 | ¥969.00 | ¥933.00 | 48.60K |
| 2026-07-10 | ¥941.00 | +2.28% | ¥925.00 | ¥952.00 | ¥925.00 | 28.00K |
| 2026-07-09 | ¥920.00 | -0.11% | ¥931.00 | ¥934.00 | ¥918.00 | 31.40K |
| 2026-07-08 | ¥921.00 | -1.81% | ¥931.00 | ¥934.00 | ¥913.00 | 36.70K |
| 2026-07-07 | ¥938.00 | -7.13% | ¥1,012.00 | ¥1,012.00 | ¥933.00 | 95.00K |
| 2026-07-06 | ¥1,010.00 | +8.02% | ¥950.00 | ¥1,030.00 | ¥950.00 | 139.30K |
| 2026-07-03 | ¥935.00 | -0.64% | ¥949.00 | ¥949.00 | ¥913.00 | 35.60K |
| 2026-07-02 | ¥941.00 | +9.80% | ¥870.00 | ¥946.00 | ¥870.00 | 69.40K |
| 2026-07-01 | ¥857.00 | +0.35% | ¥854.00 | ¥872.00 | ¥847.00 | 9.40K |
| 2026-06-30 | ¥854.00 | -2.40% | ¥875.00 | ¥875.00 | ¥843.00 | 15.30K |
| 2026-06-29 | ¥875.00 | +6.19% | ¥839.00 | ¥875.00 | ¥839.00 | 22.90K |
| 2026-06-26 | ¥824.00 | -3.17% | ¥851.00 | ¥851.00 | ¥816.00 | 26.60K |
| 2026-06-25 | ¥851.00 | -1.85% | ¥872.00 | ¥887.00 | ¥851.00 | 27.50K |
| 2026-06-24 | ¥867.00 | -0.80% | ¥883.00 | ¥895.00 | ¥866.00 | 16.10K |
| 2026-06-23 | ¥874.00 | -5.51% | ¥925.00 | ¥925.00 | ¥874.00 | 47.10K |
| 2026-06-22 | ¥925.00 | +6.08% | ¥887.00 | ¥925.00 | ¥873.00 | 70.20K |
| 2026-06-19 | ¥872.00 | -2.90% | ¥898.00 | ¥898.00 | ¥853.00 | 29.60K |
| 2026-06-18 | ¥898.00 | +7.16% | ¥853.00 | ¥898.00 | ¥843.00 | 37.50K |
| 2026-06-17 | ¥838.00 | +1.95% | ¥832.00 | ¥859.00 | ¥820.00 | 19.50K |
| 2026-06-16 | ¥822.00 | -0.84% | ¥816.00 | ¥833.00 | ¥810.00 | 23.60K |
| 2026-06-15 | ¥829.00 | +3.37% | ¥817.00 | ¥839.00 | ¥807.00 | 32.20K |
| 2026-06-12 | ¥802.00 | -0.25% | ¥816.00 | ¥817.00 | ¥802.00 | 13.90K |
| 2026-06-11 | ¥804.00 | -2.90% | ¥816.00 | ¥828.00 | ¥790.00 | 41.50K |
| 2026-06-10 | ¥828.00 | -0.96% | ¥830.00 | ¥856.00 | ¥821.00 | 31.50K |
| 2026-06-09 | ¥836.00 | 0.00% | ¥841.00 | ¥855.00 | ¥830.00 | 21.20K |
| 2026-06-08 | ¥836.00 | -5.64% | ¥856.00 | ¥869.00 | ¥831.00 | 36.90K |
| 2026-06-05 | ¥886.00 | +4.11% | ¥866.00 | ¥900.00 | ¥853.00 | 19.80K |
| 2026-06-04 | ¥851.00 | -1.05% | ¥869.00 | ¥869.00 | ¥844.00 | 13.70K |
| 2026-06-03 | ¥860.00 | -2.49% | ¥880.00 | ¥884.00 | ¥855.00 | 16.10K |
| 2026-06-02 | ¥882.00 | -1.23% | ¥901.00 | ¥901.00 | ¥862.00 | 28.70K |
| 2026-06-01 | ¥893.00 | +1.36% | ¥881.00 | ¥901.00 | ¥873.00 | 30.70K |
| 2026-05-29 | ¥881.00 | +1.15% | ¥886.00 | ¥915.00 | ¥881.00 | 31.80K |
| 2026-05-28 | ¥871.00 | -1.02% | ¥880.00 | ¥892.00 | ¥864.00 | 34.00K |
| 2026-05-27 | ¥880.00 | -2.00% | ¥892.00 | ¥905.00 | ¥873.00 | 42.80K |
| 2026-05-26 | ¥898.00 | -2.07% | ¥920.00 | ¥927.00 | ¥896.00 | 25.50K |
| 2026-05-25 | ¥917.00 | -3.47% | ¥963.00 | ¥963.00 | ¥916.00 | 25.80K |
| 2026-05-22 | ¥950.00 | +2.81% | ¥927.00 | ¥956.00 | ¥927.00 | 24.60K |