A&A Material Corporation (TYO:5391)
Japan
· Delayed Price · Currency is JPY 1,379.00
+39.00 (2.91%)
Apr 28, 2026, 3:30 PM JST
A&A Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,334.00 | 1,379.00 | 1,334.00 | 1,379.00 | 1,379.00 | 2.91% | 39,800 |
| Apr 27, 2026 | 1,382.00 | 1,382.00 | 1,337.00 | 1,340.00 | 1,340.00 | -3.87% | 48,900 |
| Apr 24, 2026 | 1,414.00 | 1,414.00 | 1,372.00 | 1,394.00 | 1,394.00 | -0.85% | 34,000 |
| Apr 23, 2026 | 1,412.00 | 1,417.00 | 1,387.00 | 1,406.00 | 1,406.00 | -0.42% | 10,600 |
| Apr 22, 2026 | 1,430.00 | 1,430.00 | 1,409.00 | 1,412.00 | 1,412.00 | -0.84% | 11,200 |
| Apr 21, 2026 | 1,421.00 | 1,425.00 | 1,412.00 | 1,424.00 | 1,424.00 | 0.71% | 8,700 |
| Apr 20, 2026 | 1,410.00 | 1,423.00 | 1,400.00 | 1,414.00 | 1,414.00 | 0.28% | 11,500 |
| Apr 17, 2026 | 1,394.00 | 1,410.00 | 1,394.00 | 1,410.00 | 1,410.00 | 0.71% | 4,900 |
| Apr 16, 2026 | 1,409.00 | 1,415.00 | 1,387.00 | 1,400.00 | 1,400.00 | -0.64% | 10,700 |
| Apr 15, 2026 | 1,397.00 | 1,415.00 | 1,397.00 | 1,409.00 | 1,409.00 | 0.64% | 7,000 |
| Apr 14, 2026 | 1,400.00 | 1,419.00 | 1,390.00 | 1,400.00 | 1,400.00 | - | 10,700 |
| Apr 13, 2026 | 1,407.00 | 1,416.00 | 1,389.00 | 1,400.00 | 1,400.00 | -0.85% | 11,200 |
| Apr 10, 2026 | 1,428.00 | 1,435.00 | 1,401.00 | 1,412.00 | 1,412.00 | -0.07% | 10,600 |
| Apr 9, 2026 | 1,438.00 | 1,445.00 | 1,413.00 | 1,413.00 | 1,413.00 | -1.19% | 17,100 |
| Apr 8, 2026 | 1,440.00 | 1,443.00 | 1,423.00 | 1,430.00 | 1,430.00 | 2.22% | 23,200 |
| Apr 7, 2026 | 1,416.00 | 1,436.00 | 1,399.00 | 1,399.00 | 1,399.00 | -0.78% | 18,100 |
| Apr 6, 2026 | 1,410.00 | 1,419.00 | 1,406.00 | 1,410.00 | 1,410.00 | 0.14% | 6,400 |
| Apr 3, 2026 | 1,402.00 | 1,420.00 | 1,401.00 | 1,408.00 | 1,408.00 | 0.50% | 15,300 |
| Apr 2, 2026 | 1,422.00 | 1,430.00 | 1,401.00 | 1,401.00 | 1,401.00 | -1.41% | 18,300 |
| Apr 1, 2026 | 1,403.00 | 1,421.00 | 1,396.00 | 1,421.00 | 1,421.00 | 2.16% | 30,000 |
| Mar 31, 2026 | 1,387.00 | 1,403.00 | 1,369.00 | 1,391.00 | 1,391.00 | 0.14% | 37,700 |
| Mar 30, 2026 | 1,395.00 | 1,407.00 | 1,369.00 | 1,389.00 | 1,389.00 | -3.61% | 81,900 |
| Mar 27, 2026 | 1,423.00 | 1,450.00 | 1,419.00 | 1,441.00 | 1,411.00 | 1.62% | 59,000 |
| Mar 26, 2026 | 1,415.00 | 1,452.00 | 1,407.00 | 1,418.00 | 1,388.48 | 3.88% | 154,900 |
| Mar 25, 2026 | 1,355.00 | 1,370.00 | 1,355.00 | 1,365.00 | 1,336.58 | 2.32% | 12,500 |
| Mar 24, 2026 | 1,336.00 | 1,346.00 | 1,331.00 | 1,334.00 | 1,306.23 | 2.14% | 19,000 |
| Mar 23, 2026 | 1,322.00 | 1,323.00 | 1,300.00 | 1,306.00 | 1,278.81 | -3.04% | 32,800 |
| Mar 19, 2026 | 1,380.00 | 1,380.00 | 1,345.00 | 1,347.00 | 1,318.96 | -3.02% | 23,100 |
| Mar 18, 2026 | 1,374.00 | 1,394.00 | 1,374.00 | 1,389.00 | 1,360.08 | 1.83% | 13,900 |
| Mar 17, 2026 | 1,380.00 | 1,384.00 | 1,364.00 | 1,364.00 | 1,335.60 | -0.80% | 13,700 |
| Mar 16, 2026 | 1,362.00 | 1,375.00 | 1,362.00 | 1,375.00 | 1,346.37 | -0.36% | 14,700 |
| Mar 13, 2026 | 1,371.00 | 1,389.00 | 1,362.00 | 1,380.00 | 1,351.27 | -0.79% | 21,100 |
| Mar 12, 2026 | 1,416.00 | 1,416.00 | 1,391.00 | 1,391.00 | 1,362.04 | -1.83% | 14,000 |
| Mar 11, 2026 | 1,419.00 | 1,434.00 | 1,416.00 | 1,417.00 | 1,387.50 | 0.21% | 15,100 |
| Mar 10, 2026 | 1,397.00 | 1,414.00 | 1,381.00 | 1,414.00 | 1,384.56 | 3.06% | 22,000 |
| Mar 9, 2026 | 1,364.00 | 1,375.00 | 1,349.00 | 1,372.00 | 1,343.44 | -2.83% | 40,400 |
| Mar 6, 2026 | 1,402.00 | 1,414.00 | 1,392.00 | 1,412.00 | 1,382.60 | -0.07% | 13,000 |
| Mar 5, 2026 | 1,399.00 | 1,426.00 | 1,399.00 | 1,413.00 | 1,383.58 | 2.84% | 21,200 |
| Mar 4, 2026 | 1,382.00 | 1,390.00 | 1,350.00 | 1,374.00 | 1,345.39 | -2.28% | 42,600 |
| Mar 3, 2026 | 1,460.00 | 1,460.00 | 1,406.00 | 1,406.00 | 1,376.73 | -3.23% | 20,900 |
| Mar 2, 2026 | 1,450.00 | 1,453.00 | 1,425.00 | 1,453.00 | 1,422.75 | -0.27% | 14,700 |
| Feb 27, 2026 | 1,438.00 | 1,468.00 | 1,438.00 | 1,457.00 | 1,426.67 | 1.46% | 21,000 |
| Feb 26, 2026 | 1,445.00 | 1,460.00 | 1,436.00 | 1,436.00 | 1,406.10 | -0.49% | 8,900 |
| Feb 25, 2026 | 1,448.00 | 1,466.00 | 1,443.00 | 1,443.00 | 1,412.96 | -0.35% | 24,500 |
| Feb 24, 2026 | 1,435.00 | 1,448.00 | 1,425.00 | 1,448.00 | 1,417.85 | 1.19% | 19,200 |
| Feb 20, 2026 | 1,436.00 | 1,436.00 | 1,422.00 | 1,431.00 | 1,401.21 | -0.14% | 8,900 |
| Feb 19, 2026 | 1,430.00 | 1,434.00 | 1,420.00 | 1,433.00 | 1,403.17 | 0.99% | 6,700 |
| Feb 18, 2026 | 1,411.00 | 1,437.00 | 1,411.00 | 1,419.00 | 1,389.46 | 0.07% | 11,800 |
| Feb 17, 2026 | 1,407.00 | 1,418.00 | 1,403.00 | 1,418.00 | 1,388.48 | 0.57% | 12,300 |
| Feb 16, 2026 | 1,428.00 | 1,428.00 | 1,403.00 | 1,410.00 | 1,380.65 | -0.84% | 13,500 |
| Feb 13, 2026 | 1,434.00 | 1,434.00 | 1,407.00 | 1,422.00 | 1,392.40 | -1.11% | 24,300 |
| Feb 12, 2026 | 1,419.00 | 1,438.00 | 1,415.00 | 1,438.00 | 1,408.06 | 2.28% | 25,800 |
| Feb 10, 2026 | 1,423.00 | 1,432.00 | 1,403.00 | 1,406.00 | 1,376.73 | -1.26% | 47,700 |
| Feb 9, 2026 | 1,437.00 | 1,437.00 | 1,408.00 | 1,424.00 | 1,394.35 | - | 54,900 |
| Feb 6, 2026 | 1,370.00 | 1,428.00 | 1,366.00 | 1,424.00 | 1,394.35 | -12.10% | 194,800 |
| Feb 5, 2026 | 1,449.00 | 1,665.00 | 1,442.00 | 1,620.00 | 1,586.27 | 11.96% | 260,600 |
| Feb 4, 2026 | 1,442.00 | 1,448.00 | 1,439.00 | 1,447.00 | 1,416.88 | 0.35% | 9,000 |
| Feb 3, 2026 | 1,441.00 | 1,446.00 | 1,425.00 | 1,442.00 | 1,411.98 | 0.98% | 14,400 |
| Feb 2, 2026 | 1,429.00 | 1,445.00 | 1,427.00 | 1,428.00 | 1,398.27 | -0.49% | 6,900 |
| Jan 30, 2026 | 1,420.00 | 1,457.00 | 1,420.00 | 1,435.00 | 1,405.12 | 0.49% | 8,900 |
| Jan 29, 2026 | 1,426.00 | 1,433.00 | 1,398.00 | 1,428.00 | 1,398.27 | -0.35% | 17,000 |
| Jan 28, 2026 | 1,450.00 | 1,451.00 | 1,410.00 | 1,433.00 | 1,403.17 | -1.51% | 15,600 |
| Jan 27, 2026 | 1,427.00 | 1,462.00 | 1,427.00 | 1,455.00 | 1,424.71 | 1.54% | 19,500 |
| Jan 26, 2026 | 1,421.00 | 1,435.00 | 1,410.00 | 1,433.00 | 1,403.17 | -0.28% | 12,000 |
| Jan 23, 2026 | 1,440.00 | 1,445.00 | 1,428.00 | 1,437.00 | 1,407.08 | - | 19,400 |
| Jan 22, 2026 | 1,412.00 | 1,438.00 | 1,398.00 | 1,437.00 | 1,407.08 | 2.72% | 25,200 |
| Jan 21, 2026 | 1,400.00 | 1,401.00 | 1,390.00 | 1,399.00 | 1,369.87 | -0.78% | 13,100 |
| Jan 20, 2026 | 1,419.00 | 1,419.00 | 1,403.00 | 1,410.00 | 1,380.65 | -0.63% | 9,500 |
| Jan 19, 2026 | 1,424.00 | 1,432.00 | 1,412.00 | 1,419.00 | 1,389.46 | -0.42% | 8,700 |
| Jan 16, 2026 | 1,422.00 | 1,434.00 | 1,422.00 | 1,425.00 | 1,395.33 | 0.14% | 12,500 |
| Jan 15, 2026 | 1,405.00 | 1,423.00 | 1,405.00 | 1,423.00 | 1,393.37 | 1.28% | 9,000 |
| Jan 14, 2026 | 1,414.00 | 1,417.00 | 1,405.00 | 1,405.00 | 1,375.75 | -0.64% | 10,300 |
| Jan 13, 2026 | 1,426.00 | 1,426.00 | 1,391.00 | 1,414.00 | 1,384.56 | 0.21% | 24,600 |
| Jan 9, 2026 | 1,410.00 | 1,419.00 | 1,405.00 | 1,411.00 | 1,381.62 | -0.42% | 10,200 |
| Jan 8, 2026 | 1,435.00 | 1,435.00 | 1,409.00 | 1,417.00 | 1,387.50 | -1.25% | 18,200 |
| Jan 7, 2026 | 1,429.00 | 1,437.00 | 1,428.00 | 1,435.00 | 1,405.12 | 0.42% | 9,500 |
| Jan 6, 2026 | 1,427.00 | 1,436.00 | 1,422.00 | 1,429.00 | 1,399.25 | 0.70% | 17,700 |
| Jan 5, 2026 | 1,415.00 | 1,422.00 | 1,408.00 | 1,419.00 | 1,389.46 | 1.07% | 13,000 |
| Dec 30, 2025 | 1,407.00 | 1,417.00 | 1,404.00 | 1,404.00 | 1,374.77 | 0.07% | 12,300 |
| Dec 29, 2025 | 1,379.00 | 1,403.00 | 1,378.00 | 1,403.00 | 1,373.79 | 2.41% | 18,000 |
| Dec 26, 2025 | 1,368.00 | 1,382.00 | 1,360.00 | 1,370.00 | 1,341.48 | 0.59% | 17,100 |
| Dec 25, 2025 | 1,366.00 | 1,366.00 | 1,326.00 | 1,362.00 | 1,333.64 | 1.11% | 19,000 |
| Dec 24, 2025 | 1,321.00 | 1,347.00 | 1,321.00 | 1,347.00 | 1,318.96 | 1.97% | 17,900 |
| Dec 23, 2025 | 1,315.00 | 1,341.00 | 1,315.00 | 1,321.00 | 1,293.50 | 1.23% | 19,200 |
| Dec 22, 2025 | 1,295.00 | 1,305.00 | 1,286.00 | 1,305.00 | 1,277.83 | 1.48% | 28,600 |
| Dec 19, 2025 | 1,271.00 | 1,286.00 | 1,271.00 | 1,286.00 | 1,259.23 | 1.26% | 11,800 |
| Dec 18, 2025 | 1,266.00 | 1,279.00 | 1,266.00 | 1,270.00 | 1,243.56 | -0.24% | 5,100 |
| Dec 17, 2025 | 1,266.00 | 1,273.00 | 1,264.00 | 1,273.00 | 1,246.50 | 0.24% | 5,200 |
| Dec 16, 2025 | 1,264.00 | 1,270.00 | 1,263.00 | 1,270.00 | 1,243.56 | 0.32% | 7,200 |
| Dec 15, 2025 | 1,258.00 | 1,267.00 | 1,255.00 | 1,266.00 | 1,239.64 | 0.40% | 7,700 |
| Dec 12, 2025 | 1,267.00 | 1,267.00 | 1,260.00 | 1,261.00 | 1,234.75 | 0.48% | 2,900 |
| Dec 11, 2025 | 1,272.00 | 1,272.00 | 1,255.00 | 1,255.00 | 1,228.87 | -1.26% | 8,600 |
| Dec 10, 2025 | 1,268.00 | 1,275.00 | 1,263.00 | 1,271.00 | 1,244.54 | 0.08% | 3,700 |
| Dec 9, 2025 | 1,274.00 | 1,276.00 | 1,264.00 | 1,270.00 | 1,243.56 | 0.47% | 5,200 |
| Dec 8, 2025 | 1,265.00 | 1,266.00 | 1,261.00 | 1,264.00 | 1,237.68 | 0.32% | 4,400 |
| Dec 5, 2025 | 1,265.00 | 1,265.00 | 1,250.00 | 1,260.00 | 1,233.77 | -0.08% | 4,200 |
| Dec 4, 2025 | 1,258.00 | 1,264.00 | 1,258.00 | 1,261.00 | 1,234.75 | - | 2,600 |
| Dec 3, 2025 | 1,278.00 | 1,278.00 | 1,256.00 | 1,261.00 | 1,234.75 | 0.16% | 6,900 |
| Dec 2, 2025 | 1,281.00 | 1,281.00 | 1,253.00 | 1,259.00 | 1,232.79 | -1.79% | 8,000 |
| Dec 1, 2025 | 1,281.00 | 1,282.00 | 1,271.00 | 1,282.00 | 1,255.31 | 1.10% | 9,100 |