All About, Inc. (TYO:2454)
Japan
· Delayed Price · Currency is JPY 364.00
+3.00 (0.83%)
Apr 28, 2026, 3:30 PM JST
All About Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 361.00 | 370.00 | 361.00 | 364.00 | 364.00 | 0.83% | 3,800 |
| Apr 27, 2026 | 365.00 | 366.00 | 360.00 | 361.00 | 361.00 | -0.82% | 7,000 |
| Apr 24, 2026 | 364.00 | 365.00 | 363.00 | 364.00 | 364.00 | -0.55% | 2,300 |
| Apr 23, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | 100 |
| Apr 22, 2026 | 362.00 | 369.00 | 362.00 | 366.00 | 366.00 | 1.10% | 5,500 |
| Apr 21, 2026 | 366.00 | 368.00 | 362.00 | 362.00 | 362.00 | -1.09% | 6,100 |
| Apr 20, 2026 | 369.00 | 369.00 | 366.00 | 366.00 | 366.00 | 0.55% | 2,100 |
| Apr 17, 2026 | 364.00 | 365.00 | 364.00 | 364.00 | 364.00 | - | 2,300 |
| Apr 16, 2026 | 370.00 | 370.00 | 364.00 | 364.00 | 364.00 | 0.55% | 2,200 |
| Apr 15, 2026 | 365.00 | 365.00 | 362.00 | 362.00 | 362.00 | -0.28% | 4,600 |
| Apr 14, 2026 | 366.00 | 366.00 | 363.00 | 363.00 | 363.00 | 0.28% | 1,300 |
| Apr 13, 2026 | 363.00 | 368.00 | 361.00 | 362.00 | 362.00 | -0.55% | 6,300 |
| Apr 10, 2026 | 366.00 | 366.00 | 363.00 | 364.00 | 364.00 | -1.09% | 6,700 |
| Apr 9, 2026 | 369.00 | 369.00 | 367.00 | 368.00 | 368.00 | - | 4,400 |
| Apr 8, 2026 | 367.00 | 370.00 | 364.00 | 368.00 | 368.00 | 0.55% | 3,600 |
| Apr 7, 2026 | 368.00 | 370.00 | 362.00 | 366.00 | 366.00 | -0.54% | 4,600 |
| Apr 6, 2026 | 362.00 | 368.00 | 361.00 | 368.00 | 368.00 | 1.38% | 11,000 |
| Apr 3, 2026 | 364.00 | 364.00 | 360.00 | 363.00 | 363.00 | 1.40% | 3,100 |
| Apr 2, 2026 | 357.00 | 360.00 | 355.00 | 358.00 | 358.00 | -0.28% | 7,500 |
| Apr 1, 2026 | 357.00 | 364.00 | 357.00 | 359.00 | 359.00 | 0.84% | 7,600 |
| Mar 31, 2026 | 354.00 | 357.00 | 354.00 | 356.00 | 356.00 | 0.56% | 15,700 |
| Mar 30, 2026 | 342.00 | 362.00 | 340.00 | 354.00 | 354.00 | -8.05% | 70,000 |
| Mar 27, 2026 | 391.00 | 394.00 | 380.00 | 385.00 | 382.00 | -2.53% | 33,500 |
| Mar 26, 2026 | 396.00 | 396.00 | 394.00 | 395.00 | 391.92 | - | 14,200 |
| Mar 25, 2026 | 395.00 | 396.00 | 392.00 | 395.00 | 391.92 | - | 7,400 |
| Mar 24, 2026 | 394.00 | 395.00 | 380.00 | 395.00 | 391.92 | 0.25% | 29,100 |
| Mar 23, 2026 | 394.00 | 398.00 | 392.00 | 394.00 | 390.93 | - | 20,200 |
| Mar 19, 2026 | 394.00 | 396.00 | 394.00 | 394.00 | 390.93 | - | 2,500 |
| Mar 18, 2026 | 397.00 | 397.00 | 394.00 | 394.00 | 390.93 | -0.25% | 7,800 |
| Mar 17, 2026 | 396.00 | 399.00 | 395.00 | 395.00 | 391.92 | -0.25% | 6,000 |
| Mar 16, 2026 | 399.00 | 399.00 | 395.00 | 396.00 | 392.91 | -0.75% | 3,500 |
| Mar 13, 2026 | 399.00 | 399.00 | 396.00 | 399.00 | 395.89 | 1.01% | 6,300 |
| Mar 12, 2026 | 400.00 | 400.00 | 393.00 | 395.00 | 391.92 | -0.75% | 12,400 |
| Mar 11, 2026 | 395.00 | 398.00 | 395.00 | 398.00 | 394.90 | - | 12,500 |
| Mar 10, 2026 | 394.00 | 398.00 | 394.00 | 398.00 | 394.90 | - | 4,500 |
| Mar 9, 2026 | 392.00 | 398.00 | 391.00 | 398.00 | 394.90 | 0.76% | 6,000 |
| Mar 6, 2026 | 396.00 | 397.00 | 393.00 | 395.00 | 391.92 | -0.25% | 2,900 |
| Mar 5, 2026 | 390.00 | 397.00 | 390.00 | 396.00 | 392.91 | 1.54% | 13,600 |
| Mar 4, 2026 | 397.00 | 397.00 | 390.00 | 390.00 | 386.96 | -2.01% | 17,500 |
| Mar 3, 2026 | 402.00 | 402.00 | 398.00 | 398.00 | 394.90 | -1.00% | 11,700 |
| Mar 2, 2026 | 396.00 | 402.00 | 396.00 | 402.00 | 398.87 | 0.50% | 10,900 |
| Feb 27, 2026 | 400.00 | 402.00 | 397.00 | 400.00 | 396.88 | - | 13,000 |
| Feb 26, 2026 | 396.00 | 400.00 | 396.00 | 400.00 | 396.88 | 1.01% | 10,000 |
| Feb 25, 2026 | 396.00 | 399.00 | 396.00 | 396.00 | 392.91 | - | 7,200 |
| Feb 24, 2026 | 395.00 | 398.00 | 394.00 | 396.00 | 392.91 | 0.25% | 9,100 |
| Feb 20, 2026 | 396.00 | 397.00 | 395.00 | 395.00 | 391.92 | -0.25% | 3,400 |
| Feb 19, 2026 | 398.00 | 399.00 | 395.00 | 396.00 | 392.91 | -0.50% | 9,200 |
| Feb 18, 2026 | 400.00 | 400.00 | 395.00 | 398.00 | 394.90 | -0.25% | 11,800 |
| Feb 17, 2026 | 399.00 | 400.00 | 398.00 | 399.00 | 395.89 | -0.75% | 4,600 |
| Feb 16, 2026 | 404.00 | 404.00 | 400.00 | 402.00 | 398.87 | 1.01% | 8,100 |
| Feb 13, 2026 | 396.00 | 401.00 | 394.00 | 398.00 | 394.90 | -0.50% | 14,100 |
| Feb 12, 2026 | 402.00 | 403.00 | 399.00 | 400.00 | 396.88 | -0.50% | 10,500 |
| Feb 10, 2026 | 398.00 | 402.00 | 395.00 | 402.00 | 398.87 | 1.77% | 9,600 |
| Feb 9, 2026 | 395.00 | 398.00 | 395.00 | 395.00 | 391.92 | - | 4,300 |
| Feb 6, 2026 | 395.00 | 395.00 | 392.00 | 395.00 | 391.92 | - | 4,700 |
| Feb 5, 2026 | 393.00 | 395.00 | 390.00 | 395.00 | 391.92 | 0.25% | 7,800 |
| Feb 4, 2026 | 396.00 | 396.00 | 393.00 | 394.00 | 390.93 | 0.25% | 2,000 |
| Feb 3, 2026 | 395.00 | 400.00 | 385.00 | 393.00 | 389.94 | -0.25% | 22,500 |
| Feb 2, 2026 | 396.00 | 396.00 | 393.00 | 394.00 | 390.93 | -0.51% | 9,900 |
| Jan 30, 2026 | 399.00 | 400.00 | 396.00 | 396.00 | 392.91 | -1.00% | 6,100 |
| Jan 29, 2026 | 398.00 | 400.00 | 398.00 | 400.00 | 396.88 | 0.50% | 16,100 |
| Jan 28, 2026 | 399.00 | 399.00 | 397.00 | 398.00 | 394.90 | - | 2,000 |
| Jan 27, 2026 | 400.00 | 400.00 | 397.00 | 398.00 | 394.90 | 0.25% | 3,400 |
| Jan 26, 2026 | 398.00 | 399.00 | 397.00 | 397.00 | 393.91 | - | 3,900 |
| Jan 23, 2026 | 396.00 | 399.00 | 396.00 | 397.00 | 393.91 | - | 6,000 |
| Jan 22, 2026 | 398.00 | 400.00 | 397.00 | 397.00 | 393.91 | -0.25% | 2,200 |
| Jan 21, 2026 | 399.00 | 399.00 | 397.00 | 398.00 | 394.90 | -0.25% | 2,700 |
| Jan 20, 2026 | 399.00 | 399.00 | 397.00 | 399.00 | 395.89 | - | 4,300 |
| Jan 19, 2026 | 398.00 | 402.00 | 395.00 | 399.00 | 395.89 | 0.25% | 7,900 |
| Jan 16, 2026 | 398.00 | 398.00 | 396.00 | 398.00 | 394.90 | - | 9,800 |
| Jan 15, 2026 | 401.00 | 402.00 | 398.00 | 398.00 | 394.90 | - | 11,400 |
| Jan 14, 2026 | 402.00 | 402.00 | 398.00 | 398.00 | 394.90 | - | 9,200 |
| Jan 13, 2026 | 402.00 | 402.00 | 397.00 | 398.00 | 394.90 | -0.75% | 10,300 |
| Jan 9, 2026 | 401.00 | 402.00 | 397.00 | 401.00 | 397.88 | 0.25% | 7,700 |
| Jan 8, 2026 | 400.00 | 400.00 | 397.00 | 400.00 | 396.88 | - | 5,400 |
| Jan 7, 2026 | 400.00 | 400.00 | 393.00 | 400.00 | 396.88 | - | 6,400 |
| Jan 6, 2026 | 398.00 | 402.00 | 394.00 | 400.00 | 396.88 | 1.01% | 6,800 |
| Jan 5, 2026 | 399.00 | 400.00 | 390.00 | 396.00 | 392.91 | -0.75% | 14,400 |
| Dec 30, 2025 | 397.00 | 399.00 | 393.00 | 399.00 | 395.89 | 0.50% | 7,500 |
| Dec 29, 2025 | 395.00 | 397.00 | 392.00 | 397.00 | 393.91 | 2.58% | 10,300 |
| Dec 26, 2025 | 387.00 | 392.00 | 387.00 | 387.00 | 383.98 | - | 18,400 |
| Dec 25, 2025 | 389.00 | 390.00 | 387.00 | 387.00 | 383.98 | -0.26% | 9,100 |
| Dec 24, 2025 | 390.00 | 392.00 | 386.00 | 388.00 | 384.98 | -0.51% | 10,900 |
| Dec 23, 2025 | 392.00 | 395.00 | 390.00 | 390.00 | 386.96 | -0.51% | 8,700 |
| Dec 22, 2025 | 390.00 | 395.00 | 386.00 | 392.00 | 388.95 | 0.51% | 32,400 |
| Dec 19, 2025 | 389.00 | 390.00 | 387.00 | 390.00 | 386.96 | 0.26% | 7,100 |
| Dec 18, 2025 | 387.00 | 389.00 | 386.00 | 389.00 | 385.97 | 0.52% | 3,300 |
| Dec 17, 2025 | 385.00 | 390.00 | 385.00 | 387.00 | 383.98 | 0.52% | 4,600 |
| Dec 16, 2025 | 388.00 | 389.00 | 385.00 | 385.00 | 382.00 | -0.77% | 14,900 |
| Dec 15, 2025 | 386.00 | 388.00 | 386.00 | 388.00 | 384.98 | 1.04% | 12,100 |
| Dec 12, 2025 | 386.00 | 386.00 | 383.00 | 384.00 | 381.01 | -0.52% | 5,200 |
| Dec 11, 2025 | 387.00 | 387.00 | 382.00 | 386.00 | 382.99 | -0.26% | 5,000 |
| Dec 10, 2025 | 388.00 | 388.00 | 383.00 | 387.00 | 383.98 | 0.26% | 57,600 |
| Dec 9, 2025 | 387.00 | 387.00 | 386.00 | 386.00 | 382.99 | -0.26% | 10,900 |
| Dec 8, 2025 | 386.00 | 387.00 | 382.00 | 387.00 | 383.98 | 0.52% | 67,000 |
| Dec 5, 2025 | 382.00 | 385.00 | 382.00 | 385.00 | 382.00 | 0.79% | 6,300 |
| Dec 4, 2025 | 382.00 | 389.00 | 381.00 | 382.00 | 379.02 | 0.26% | 17,900 |
| Dec 3, 2025 | 383.00 | 385.00 | 381.00 | 381.00 | 378.03 | -1.04% | 6,400 |
| Dec 2, 2025 | 386.00 | 386.00 | 382.00 | 385.00 | 382.00 | - | 5,500 |
| Dec 1, 2025 | 383.00 | 386.00 | 382.00 | 385.00 | 382.00 | -0.26% | 3,400 |