AB&Company Co.,Ltd. 9251
TSE · Japan · Consumer Services
¥1,554.00-17.00 (-1.08%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥1,571.00 | +0.06% | ¥1,562.00 | ¥1,579.00 | ¥1,546.00 | 94.10K |
| 2026-09-29 | ¥1,570.00 | -1.81% | ¥1,595.00 | ¥1,602.00 | ¥1,562.00 | 91.50K |
| 2026-09-28 | ¥1,599.00 | -0.25% | ¥1,611.00 | ¥1,617.00 | ¥1,597.00 | 48.40K |
| 2026-09-25 | ¥1,603.00 | -0.06% | ¥1,604.00 | ¥1,619.00 | ¥1,591.00 | 40.70K |
| 2026-09-24 | ¥1,604.00 | -1.60% | ¥1,620.00 | ¥1,632.00 | ¥1,604.00 | 67.30K |
| 2026-09-18 | ¥1,630.00 | -1.15% | ¥1,649.00 | ¥1,649.00 | ¥1,604.00 | 61.50K |
| 2026-09-17 | ¥1,649.00 | +1.41% | ¥1,630.00 | ¥1,660.00 | ¥1,616.00 | 62.60K |
| 2026-09-16 | ¥1,626.00 | +1.50% | ¥1,618.00 | ¥1,650.00 | ¥1,616.00 | 69.40K |
| 2026-09-15 | ¥1,602.00 | +5.95% | ¥1,564.00 | ¥1,617.00 | ¥1,545.00 | 143.50K |
| 2026-09-14 | ¥1,512.00 | +0.33% | ¥1,500.00 | ¥1,513.00 | ¥1,493.00 | 43.00K |
| 2026-09-11 | ¥1,507.00 | -0.20% | ¥1,500.00 | ¥1,509.00 | ¥1,490.00 | 29.60K |
| 2026-09-10 | ¥1,510.00 | +0.47% | ¥1,500.00 | ¥1,510.00 | ¥1,494.00 | 34.00K |
| 2026-09-09 | ¥1,503.00 | -2.59% | ¥1,525.00 | ¥1,528.00 | ¥1,500.00 | 33.20K |
| 2026-09-08 | ¥1,543.00 | +0.39% | ¥1,530.00 | ¥1,547.00 | ¥1,525.00 | 29.80K |
| 2026-09-07 | ¥1,537.00 | -1.91% | ¥1,565.00 | ¥1,565.00 | ¥1,522.00 | 59.00K |
| 2026-09-04 | ¥1,567.00 | -0.13% | ¥1,569.00 | ¥1,571.00 | ¥1,556.00 | 22.30K |
| 2026-09-03 | ¥1,569.00 | +0.84% | ¥1,551.00 | ¥1,575.00 | ¥1,550.00 | 31.50K |
| 2026-09-02 | ¥1,556.00 | -1.52% | ¥1,577.00 | ¥1,577.00 | ¥1,552.00 | 42.80K |
| 2026-09-01 | ¥1,580.00 | -0.75% | ¥1,596.00 | ¥1,600.00 | ¥1,578.00 | 42.70K |
| 2026-08-31 | ¥1,592.00 | +0.76% | ¥1,589.00 | ¥1,593.00 | ¥1,552.00 | 45.10K |
| 2026-08-28 | ¥1,580.00 | +1.80% | ¥1,560.00 | ¥1,585.00 | ¥1,560.00 | 38.30K |
| 2026-08-27 | ¥1,552.00 | +0.19% | ¥1,555.00 | ¥1,558.00 | ¥1,540.00 | 22.90K |
| 2026-08-26 | ¥1,549.00 | +1.18% | ¥1,531.00 | ¥1,559.00 | ¥1,531.00 | 27.00K |
| 2026-08-25 | ¥1,531.00 | +0.13% | ¥1,526.00 | ¥1,536.00 | ¥1,516.00 | 38.90K |
| 2026-08-24 | ¥1,529.00 | +1.93% | ¥1,520.00 | ¥1,535.00 | ¥1,509.00 | 95.10K |
| 2026-08-21 | ¥1,500.00 | +2.32% | ¥1,469.00 | ¥1,500.00 | ¥1,468.00 | 37.20K |
| 2026-08-20 | ¥1,466.00 | 0.00% | ¥1,467.00 | ¥1,481.00 | ¥1,452.00 | 38.20K |
| 2026-08-19 | ¥1,466.00 | +1.10% | ¥1,450.00 | ¥1,468.00 | ¥1,439.00 | 38.10K |
| 2026-08-18 | ¥1,450.00 | +0.90% | ¥1,443.00 | ¥1,458.00 | ¥1,425.00 | 40.60K |
| 2026-08-17 | ¥1,437.00 | +2.50% | ¥1,407.00 | ¥1,438.00 | ¥1,402.00 | 39.50K |
| 2026-08-14 | ¥1,402.00 | +0.50% | ¥1,395.00 | ¥1,402.00 | ¥1,393.00 | 32.60K |
| 2026-08-13 | ¥1,395.00 | +0.43% | ¥1,390.00 | ¥1,395.00 | ¥1,388.00 | 21.70K |
| 2026-08-12 | ¥1,389.00 | +0.07% | ¥1,390.00 | ¥1,393.00 | ¥1,385.00 | 15.80K |
| 2026-08-10 | ¥1,388.00 | +0.36% | ¥1,389.00 | ¥1,390.00 | ¥1,385.00 | 9.80K |
| 2026-08-07 | ¥1,383.00 | -0.07% | ¥1,384.00 | ¥1,388.00 | ¥1,382.00 | 18.00K |
| 2026-08-06 | ¥1,384.00 | +0.87% | ¥1,373.00 | ¥1,384.00 | ¥1,372.00 | 21.10K |
| 2026-08-05 | ¥1,372.00 | +0.15% | ¥1,378.00 | ¥1,378.00 | ¥1,371.00 | 13.30K |
| 2026-08-04 | ¥1,370.00 | +0.74% | ¥1,365.00 | ¥1,373.00 | ¥1,360.00 | 13.30K |
| 2026-08-03 | ¥1,360.00 | -0.51% | ¥1,368.00 | ¥1,378.00 | ¥1,353.00 | 24.10K |
| 2026-07-31 | ¥1,367.00 | -0.94% | ¥1,380.00 | ¥1,380.00 | ¥1,367.00 | 23.40K |
| 2026-07-30 | ¥1,380.00 | +0.29% | ¥1,379.00 | ¥1,380.00 | ¥1,366.00 | 21.70K |
| 2026-07-29 | ¥1,376.00 | +1.47% | ¥1,365.00 | ¥1,376.00 | ¥1,361.00 | 40.60K |
| 2026-07-28 | ¥1,356.00 | +0.22% | ¥1,360.00 | ¥1,362.00 | ¥1,352.00 | 22.70K |
| 2026-07-27 | ¥1,353.00 | +1.58% | ¥1,348.00 | ¥1,354.00 | ¥1,343.00 | 32.80K |
| 2026-07-24 | ¥1,332.00 | -0.52% | ¥1,341.00 | ¥1,341.00 | ¥1,332.00 | 14.50K |
| 2026-07-23 | ¥1,339.00 | 0.00% | ¥1,350.00 | ¥1,350.00 | ¥1,335.00 | 17.40K |
| 2026-07-22 | ¥1,339.00 | +0.68% | ¥1,330.00 | ¥1,339.00 | ¥1,330.00 | 16.20K |
| 2026-07-21 | ¥1,330.00 | -0.75% | ¥1,340.00 | ¥1,350.00 | ¥1,315.00 | 67.20K |
| 2026-07-17 | ¥1,340.00 | -0.74% | ¥1,348.00 | ¥1,349.00 | ¥1,331.00 | 30.10K |
| 2026-07-16 | ¥1,350.00 | +0.75% | ¥1,344.00 | ¥1,355.00 | ¥1,341.00 | 37.50K |
| 2026-07-15 | ¥1,340.00 | +1.06% | ¥1,328.00 | ¥1,340.00 | ¥1,328.00 | 22.80K |
| 2026-07-14 | ¥1,326.00 | +0.45% | ¥1,326.00 | ¥1,335.00 | ¥1,321.00 | 35.10K |
| 2026-07-13 | ¥1,320.00 | -0.30% | ¥1,325.00 | ¥1,334.00 | ¥1,318.00 | 26.90K |
| 2026-07-10 | ¥1,324.00 | +0.76% | ¥1,314.00 | ¥1,326.00 | ¥1,312.00 | 16.10K |
| 2026-07-09 | ¥1,314.00 | -0.61% | ¥1,322.00 | ¥1,324.00 | ¥1,311.00 | 14.10K |
| 2026-07-08 | ¥1,322.00 | +0.15% | ¥1,318.00 | ¥1,325.00 | ¥1,315.00 | 14.30K |
| 2026-07-07 | ¥1,320.00 | -0.45% | ¥1,326.00 | ¥1,329.00 | ¥1,315.00 | 29.60K |
| 2026-07-06 | ¥1,326.00 | 0.00% | ¥1,326.00 | ¥1,328.00 | ¥1,320.00 | 23.90K |
| 2026-07-03 | ¥1,326.00 | -0.15% | ¥1,334.00 | ¥1,335.00 | ¥1,320.00 | 19.10K |
| 2026-07-02 | ¥1,328.00 | +0.99% | ¥1,315.00 | ¥1,334.00 | ¥1,315.00 | 45.10K |
| 2026-07-01 | ¥1,315.00 | -0.15% | ¥1,317.00 | ¥1,318.00 | ¥1,310.00 | 24.50K |
| 2026-06-30 | ¥1,317.00 | +0.53% | ¥1,310.00 | ¥1,317.00 | ¥1,306.00 | 26.50K |
| 2026-06-29 | ¥1,310.00 | +2.66% | ¥1,280.00 | ¥1,313.00 | ¥1,280.00 | 58.70K |
| 2026-06-26 | ¥1,276.00 | +0.63% | ¥1,277.00 | ¥1,278.00 | ¥1,264.00 | 21.20K |
| 2026-06-25 | ¥1,268.00 | +1.36% | ¥1,253.00 | ¥1,277.00 | ¥1,253.00 | 26.10K |
| 2026-06-24 | ¥1,251.00 | -0.40% | ¥1,256.00 | ¥1,261.00 | ¥1,246.00 | 23.30K |
| 2026-06-23 | ¥1,256.00 | +1.13% | ¥1,242.00 | ¥1,260.00 | ¥1,236.00 | 23.90K |
| 2026-06-22 | ¥1,242.00 | -0.96% | ¥1,253.00 | ¥1,256.00 | ¥1,236.00 | 25.20K |
| 2026-06-19 | ¥1,254.00 | +1.05% | ¥1,250.00 | ¥1,255.00 | ¥1,236.00 | 16.00K |
| 2026-06-18 | ¥1,241.00 | -1.19% | ¥1,264.00 | ¥1,264.00 | ¥1,233.00 | 31.60K |
| 2026-06-17 | ¥1,256.00 | +1.13% | ¥1,245.00 | ¥1,261.00 | ¥1,245.00 | 19.60K |
| 2026-06-16 | ¥1,242.00 | -0.16% | ¥1,250.00 | ¥1,254.00 | ¥1,242.00 | 25.10K |
| 2026-06-15 | ¥1,244.00 | +3.32% | ¥1,250.00 | ¥1,250.00 | ¥1,233.00 | 49.90K |
| 2026-06-12 | ¥1,204.00 | -0.74% | ¥1,213.00 | ¥1,220.00 | ¥1,203.00 | 32.20K |
| 2026-06-11 | ¥1,213.00 | -0.16% | ¥1,217.00 | ¥1,219.00 | ¥1,206.00 | 16.80K |
| 2026-06-10 | ¥1,215.00 | +0.16% | ¥1,214.00 | ¥1,223.00 | ¥1,210.00 | 15.00K |
| 2026-06-09 | ¥1,213.00 | +0.08% | ¥1,215.00 | ¥1,225.00 | ¥1,205.00 | 22.90K |
| 2026-06-08 | ¥1,212.00 | +0.08% | ¥1,216.00 | ¥1,231.00 | ¥1,202.00 | 44.00K |
| 2026-06-05 | ¥1,211.00 | +0.33% | ¥1,208.00 | ¥1,218.00 | ¥1,207.00 | 22.30K |
| 2026-06-04 | ¥1,207.00 | +0.08% | ¥1,206.00 | ¥1,207.00 | ¥1,202.00 | 13.00K |
| 2026-06-03 | ¥1,206.00 | -0.08% | ¥1,210.00 | ¥1,210.00 | ¥1,203.00 | 18.80K |
| 2026-06-02 | ¥1,207.00 | +0.08% | ¥1,206.00 | ¥1,209.00 | ¥1,204.00 | 14.90K |
| 2026-06-01 | ¥1,206.00 | +0.08% | ¥1,208.00 | ¥1,210.00 | ¥1,205.00 | 20.10K |
| 2026-05-29 | ¥1,205.00 | +0.08% | ¥1,210.00 | ¥1,210.00 | ¥1,204.00 | 10.40K |
| 2026-05-28 | ¥1,204.00 | +0.08% | ¥1,205.00 | ¥1,210.00 | ¥1,204.00 | 11.60K |
| 2026-05-27 | ¥1,203.00 | -0.33% | ¥1,207.00 | ¥1,208.00 | ¥1,202.00 | 13.90K |
| 2026-05-26 | ¥1,207.00 | +0.17% | ¥1,210.00 | ¥1,210.00 | ¥1,203.00 | 9.20K |
| 2026-05-25 | ¥1,205.00 | +0.25% | ¥1,210.00 | ¥1,210.00 | ¥1,202.00 | 18.20K |
| 2026-05-22 | ¥1,202.00 | +0.25% | ¥1,204.00 | ¥1,208.00 | ¥1,200.00 | 16.50K |
| 2026-05-21 | ¥1,199.00 | -0.08% | ¥1,201.00 | ¥1,205.00 | ¥1,199.00 | 15.30K |