A&A Material Corporation (TYO:5391)
Japan
· Delayed Price · Currency is JPY 1,401.00
+29.00 (2.11%)
Mar 10, 2026, 11:07 AM JST
A&A Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,364.00 | 1,375.00 | 1,349.00 | 1,372.00 | 1,372.00 | -2.83% | 40,400 |
| Mar 6, 2026 | 1,402.00 | 1,414.00 | 1,392.00 | 1,412.00 | 1,412.00 | -0.07% | 13,000 |
| Mar 5, 2026 | 1,399.00 | 1,426.00 | 1,399.00 | 1,413.00 | 1,413.00 | 2.84% | 21,200 |
| Mar 4, 2026 | 1,382.00 | 1,390.00 | 1,350.00 | 1,374.00 | 1,374.00 | -2.28% | 42,600 |
| Mar 3, 2026 | 1,460.00 | 1,460.00 | 1,406.00 | 1,406.00 | 1,406.00 | -3.23% | 20,900 |
| Mar 2, 2026 | 1,450.00 | 1,453.00 | 1,425.00 | 1,453.00 | 1,453.00 | -0.27% | 14,700 |
| Feb 27, 2026 | 1,438.00 | 1,468.00 | 1,438.00 | 1,457.00 | 1,457.00 | 1.46% | 21,000 |
| Feb 26, 2026 | 1,445.00 | 1,460.00 | 1,436.00 | 1,436.00 | 1,436.00 | -0.49% | 8,900 |
| Feb 25, 2026 | 1,448.00 | 1,466.00 | 1,443.00 | 1,443.00 | 1,443.00 | -0.35% | 24,500 |
| Feb 24, 2026 | 1,435.00 | 1,448.00 | 1,425.00 | 1,448.00 | 1,448.00 | 1.19% | 19,200 |
| Feb 20, 2026 | 1,436.00 | 1,436.00 | 1,422.00 | 1,431.00 | 1,431.00 | -0.14% | 8,900 |
| Feb 19, 2026 | 1,430.00 | 1,434.00 | 1,420.00 | 1,433.00 | 1,433.00 | 0.99% | 6,700 |
| Feb 18, 2026 | 1,411.00 | 1,437.00 | 1,411.00 | 1,419.00 | 1,419.00 | 0.07% | 11,800 |
| Feb 17, 2026 | 1,407.00 | 1,418.00 | 1,403.00 | 1,418.00 | 1,418.00 | 0.57% | 12,300 |
| Feb 16, 2026 | 1,428.00 | 1,428.00 | 1,403.00 | 1,410.00 | 1,410.00 | -0.84% | 13,500 |
| Feb 13, 2026 | 1,434.00 | 1,434.00 | 1,407.00 | 1,422.00 | 1,422.00 | -1.11% | 24,300 |
| Feb 12, 2026 | 1,419.00 | 1,438.00 | 1,415.00 | 1,438.00 | 1,438.00 | 2.28% | 25,800 |
| Feb 10, 2026 | 1,423.00 | 1,432.00 | 1,403.00 | 1,406.00 | 1,406.00 | -1.26% | 47,700 |
| Feb 9, 2026 | 1,437.00 | 1,437.00 | 1,408.00 | 1,424.00 | 1,424.00 | - | 54,900 |
| Feb 6, 2026 | 1,370.00 | 1,428.00 | 1,366.00 | 1,424.00 | 1,424.00 | -12.10% | 194,800 |
| Feb 5, 2026 | 1,449.00 | 1,665.00 | 1,442.00 | 1,620.00 | 1,620.00 | 11.96% | 260,600 |
| Feb 4, 2026 | 1,442.00 | 1,448.00 | 1,439.00 | 1,447.00 | 1,447.00 | 0.35% | 9,000 |
| Feb 3, 2026 | 1,441.00 | 1,446.00 | 1,425.00 | 1,442.00 | 1,442.00 | 0.98% | 14,400 |
| Feb 2, 2026 | 1,429.00 | 1,445.00 | 1,427.00 | 1,428.00 | 1,428.00 | -0.49% | 6,900 |
| Jan 30, 2026 | 1,420.00 | 1,457.00 | 1,420.00 | 1,435.00 | 1,435.00 | 0.49% | 8,900 |
| Jan 29, 2026 | 1,426.00 | 1,433.00 | 1,398.00 | 1,428.00 | 1,428.00 | -0.35% | 17,000 |
| Jan 28, 2026 | 1,450.00 | 1,451.00 | 1,410.00 | 1,433.00 | 1,433.00 | -1.51% | 15,600 |
| Jan 27, 2026 | 1,427.00 | 1,462.00 | 1,427.00 | 1,455.00 | 1,455.00 | 1.54% | 19,500 |
| Jan 26, 2026 | 1,421.00 | 1,435.00 | 1,410.00 | 1,433.00 | 1,433.00 | -0.28% | 12,000 |
| Jan 23, 2026 | 1,440.00 | 1,445.00 | 1,428.00 | 1,437.00 | 1,437.00 | - | 19,400 |
| Jan 22, 2026 | 1,412.00 | 1,438.00 | 1,398.00 | 1,437.00 | 1,437.00 | 2.72% | 25,200 |
| Jan 21, 2026 | 1,400.00 | 1,401.00 | 1,390.00 | 1,399.00 | 1,399.00 | -0.78% | 13,100 |
| Jan 20, 2026 | 1,419.00 | 1,419.00 | 1,403.00 | 1,410.00 | 1,410.00 | -0.63% | 9,500 |
| Jan 19, 2026 | 1,424.00 | 1,432.00 | 1,412.00 | 1,419.00 | 1,419.00 | -0.42% | 8,700 |
| Jan 16, 2026 | 1,422.00 | 1,434.00 | 1,422.00 | 1,425.00 | 1,425.00 | 0.14% | 12,500 |
| Jan 15, 2026 | 1,405.00 | 1,423.00 | 1,405.00 | 1,423.00 | 1,423.00 | 1.28% | 9,000 |
| Jan 14, 2026 | 1,414.00 | 1,417.00 | 1,405.00 | 1,405.00 | 1,405.00 | -0.64% | 10,300 |
| Jan 13, 2026 | 1,426.00 | 1,426.00 | 1,391.00 | 1,414.00 | 1,414.00 | 0.21% | 24,600 |
| Jan 9, 2026 | 1,410.00 | 1,419.00 | 1,405.00 | 1,411.00 | 1,411.00 | -0.42% | 10,200 |
| Jan 8, 2026 | 1,435.00 | 1,435.00 | 1,409.00 | 1,417.00 | 1,417.00 | -1.25% | 18,200 |
| Jan 7, 2026 | 1,429.00 | 1,437.00 | 1,428.00 | 1,435.00 | 1,435.00 | 0.42% | 9,500 |
| Jan 6, 2026 | 1,427.00 | 1,436.00 | 1,422.00 | 1,429.00 | 1,429.00 | 0.70% | 17,700 |
| Jan 5, 2026 | 1,415.00 | 1,422.00 | 1,408.00 | 1,419.00 | 1,419.00 | 1.07% | 13,000 |
| Dec 30, 2025 | 1,407.00 | 1,417.00 | 1,404.00 | 1,404.00 | 1,404.00 | 0.07% | 12,300 |
| Dec 29, 2025 | 1,379.00 | 1,403.00 | 1,378.00 | 1,403.00 | 1,403.00 | 2.41% | 18,000 |
| Dec 26, 2025 | 1,368.00 | 1,382.00 | 1,360.00 | 1,370.00 | 1,370.00 | 0.59% | 17,100 |
| Dec 25, 2025 | 1,366.00 | 1,366.00 | 1,326.00 | 1,362.00 | 1,362.00 | 1.11% | 19,000 |
| Dec 24, 2025 | 1,321.00 | 1,347.00 | 1,321.00 | 1,347.00 | 1,347.00 | 1.97% | 17,900 |
| Dec 23, 2025 | 1,315.00 | 1,341.00 | 1,315.00 | 1,321.00 | 1,321.00 | 1.23% | 19,200 |
| Dec 22, 2025 | 1,295.00 | 1,305.00 | 1,286.00 | 1,305.00 | 1,305.00 | 1.48% | 28,600 |
| Dec 19, 2025 | 1,271.00 | 1,286.00 | 1,271.00 | 1,286.00 | 1,286.00 | 1.26% | 11,800 |
| Dec 18, 2025 | 1,266.00 | 1,279.00 | 1,266.00 | 1,270.00 | 1,270.00 | -0.24% | 5,100 |
| Dec 17, 2025 | 1,266.00 | 1,273.00 | 1,264.00 | 1,273.00 | 1,273.00 | 0.24% | 5,200 |
| Dec 16, 2025 | 1,264.00 | 1,270.00 | 1,263.00 | 1,270.00 | 1,270.00 | 0.32% | 7,200 |
| Dec 15, 2025 | 1,258.00 | 1,267.00 | 1,255.00 | 1,266.00 | 1,266.00 | 0.40% | 7,700 |
| Dec 12, 2025 | 1,267.00 | 1,267.00 | 1,260.00 | 1,261.00 | 1,261.00 | 0.48% | 2,900 |
| Dec 11, 2025 | 1,272.00 | 1,272.00 | 1,255.00 | 1,255.00 | 1,255.00 | -1.26% | 8,600 |
| Dec 10, 2025 | 1,268.00 | 1,275.00 | 1,263.00 | 1,271.00 | 1,271.00 | 0.08% | 3,700 |
| Dec 9, 2025 | 1,274.00 | 1,276.00 | 1,264.00 | 1,270.00 | 1,270.00 | 0.47% | 5,200 |
| Dec 8, 2025 | 1,265.00 | 1,266.00 | 1,261.00 | 1,264.00 | 1,264.00 | 0.32% | 4,400 |
| Dec 5, 2025 | 1,265.00 | 1,265.00 | 1,250.00 | 1,260.00 | 1,260.00 | -0.08% | 4,200 |
| Dec 4, 2025 | 1,258.00 | 1,264.00 | 1,258.00 | 1,261.00 | 1,261.00 | - | 2,600 |
| Dec 3, 2025 | 1,278.00 | 1,278.00 | 1,256.00 | 1,261.00 | 1,261.00 | 0.16% | 6,900 |
| Dec 2, 2025 | 1,281.00 | 1,281.00 | 1,253.00 | 1,259.00 | 1,259.00 | -1.79% | 8,000 |
| Dec 1, 2025 | 1,281.00 | 1,282.00 | 1,271.00 | 1,282.00 | 1,282.00 | 1.10% | 9,100 |
| Nov 28, 2025 | 1,267.00 | 1,277.00 | 1,267.00 | 1,268.00 | 1,268.00 | -0.08% | 5,300 |
| Nov 27, 2025 | 1,260.00 | 1,269.00 | 1,259.00 | 1,269.00 | 1,269.00 | 1.12% | 6,800 |
| Nov 26, 2025 | 1,249.00 | 1,260.00 | 1,242.00 | 1,255.00 | 1,255.00 | 1.87% | 10,100 |
| Nov 25, 2025 | 1,240.00 | 1,245.00 | 1,227.00 | 1,232.00 | 1,232.00 | 0.16% | 12,100 |
| Nov 21, 2025 | 1,229.00 | 1,236.00 | 1,227.00 | 1,230.00 | 1,230.00 | - | 5,000 |
| Nov 20, 2025 | 1,227.00 | 1,230.00 | 1,221.00 | 1,230.00 | 1,230.00 | 0.90% | 3,200 |
| Nov 19, 2025 | 1,216.00 | 1,226.00 | 1,216.00 | 1,219.00 | 1,219.00 | 0.33% | 4,200 |
| Nov 18, 2025 | 1,229.00 | 1,229.00 | 1,213.00 | 1,215.00 | 1,215.00 | -0.49% | 13,500 |
| Nov 17, 2025 | 1,223.00 | 1,224.00 | 1,221.00 | 1,221.00 | 1,221.00 | -0.16% | 3,000 |
| Nov 14, 2025 | 1,220.00 | 1,236.00 | 1,220.00 | 1,223.00 | 1,223.00 | -0.33% | 6,600 |
| Nov 13, 2025 | 1,232.00 | 1,245.00 | 1,220.00 | 1,227.00 | 1,227.00 | 0.57% | 15,000 |
| Nov 12, 2025 | 1,220.00 | 1,227.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | 13,500 |
| Nov 11, 2025 | 1,228.00 | 1,235.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.65% | 22,600 |
| Nov 10, 2025 | 1,247.00 | 1,247.00 | 1,228.00 | 1,228.00 | 1,228.00 | -0.89% | 8,000 |
| Nov 7, 2025 | 1,228.00 | 1,240.00 | 1,225.00 | 1,239.00 | 1,239.00 | 1.14% | 12,200 |
| Nov 6, 2025 | 1,299.00 | 1,306.00 | 1,224.00 | 1,225.00 | 1,225.00 | -4.74% | 72,500 |
| Nov 5, 2025 | 1,297.00 | 1,297.00 | 1,264.00 | 1,286.00 | 1,286.00 | -0.31% | 17,900 |
| Nov 4, 2025 | 1,272.00 | 1,294.00 | 1,272.00 | 1,290.00 | 1,290.00 | 1.49% | 16,900 |
| Oct 31, 2025 | 1,280.00 | 1,280.00 | 1,264.00 | 1,271.00 | 1,271.00 | -0.24% | 7,600 |
| Oct 30, 2025 | 1,242.00 | 1,274.00 | 1,242.00 | 1,274.00 | 1,274.00 | 2.25% | 6,000 |
| Oct 29, 2025 | 1,264.00 | 1,271.00 | 1,246.00 | 1,246.00 | 1,246.00 | -1.42% | 7,500 |
| Oct 28, 2025 | 1,278.00 | 1,280.00 | 1,259.00 | 1,264.00 | 1,264.00 | -1.10% | 8,700 |
| Oct 27, 2025 | 1,277.00 | 1,290.00 | 1,276.00 | 1,278.00 | 1,278.00 | 0.16% | 16,300 |
| Oct 24, 2025 | 1,280.00 | 1,290.00 | 1,265.00 | 1,276.00 | 1,276.00 | 0.39% | 11,200 |
| Oct 23, 2025 | 1,249.00 | 1,282.00 | 1,249.00 | 1,271.00 | 1,271.00 | 1.76% | 11,200 |
| Oct 22, 2025 | 1,240.00 | 1,249.00 | 1,235.00 | 1,249.00 | 1,249.00 | 1.46% | 7,300 |
| Oct 21, 2025 | 1,241.00 | 1,246.00 | 1,227.00 | 1,231.00 | 1,231.00 | -0.81% | 7,500 |
| Oct 20, 2025 | 1,232.00 | 1,250.00 | 1,230.00 | 1,241.00 | 1,241.00 | 1.14% | 10,700 |
| Oct 17, 2025 | 1,220.00 | 1,227.00 | 1,210.00 | 1,227.00 | 1,227.00 | 0.57% | 8,700 |
| Oct 16, 2025 | 1,223.00 | 1,238.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.73% | 8,700 |
| Oct 15, 2025 | 1,218.00 | 1,234.00 | 1,215.00 | 1,229.00 | 1,229.00 | 1.99% | 5,100 |
| Oct 14, 2025 | 1,219.00 | 1,222.00 | 1,193.00 | 1,205.00 | 1,205.00 | -2.59% | 39,500 |
| Oct 10, 2025 | 1,249.00 | 1,254.00 | 1,236.00 | 1,237.00 | 1,237.00 | -0.96% | 11,400 |
| Oct 9, 2025 | 1,252.00 | 1,254.00 | 1,245.00 | 1,249.00 | 1,249.00 | 0.32% | 14,300 |
| Oct 8, 2025 | 1,249.00 | 1,253.00 | 1,245.00 | 1,245.00 | 1,245.00 | -0.48% | 4,100 |