AR advanced technology, Inc. (TYO:5578)
Japan
· Delayed Price · Currency is JPY 1,010.00
-23.00 (-2.23%)
Apr 28, 2026, 3:30 PM JST
AR advanced technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,020.00 | 1,040.00 | 1,007.00 | 1,010.00 | 1,010.00 | -2.23% | 25,700 |
| Apr 27, 2026 | 1,043.00 | 1,049.00 | 1,010.00 | 1,033.00 | 1,033.00 | -2.36% | 38,500 |
| Apr 24, 2026 | 1,048.00 | 1,078.00 | 1,048.00 | 1,058.00 | 1,058.00 | 0.95% | 30,300 |
| Apr 23, 2026 | 1,064.00 | 1,064.00 | 1,022.00 | 1,048.00 | 1,048.00 | -1.13% | 49,200 |
| Apr 22, 2026 | 1,066.00 | 1,075.00 | 1,049.00 | 1,060.00 | 1,060.00 | -0.28% | 47,900 |
| Apr 21, 2026 | 1,103.00 | 1,111.00 | 1,057.00 | 1,063.00 | 1,063.00 | -6.01% | 122,500 |
| Apr 20, 2026 | 1,066.00 | 1,160.00 | 1,052.00 | 1,131.00 | 1,131.00 | 9.17% | 217,400 |
| Apr 17, 2026 | 1,084.00 | 1,095.00 | 1,036.00 | 1,036.00 | 1,036.00 | -4.43% | 113,100 |
| Apr 16, 2026 | 1,057.00 | 1,121.00 | 1,051.00 | 1,084.00 | 1,084.00 | -0.18% | 193,600 |
| Apr 15, 2026 | 1,223.00 | 1,272.00 | 1,032.00 | 1,086.00 | 1,086.00 | 7.21% | 1,015,500 |
| Apr 14, 2026 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 17.38% | 6,400 |
| Apr 13, 2026 | 888.00 | 908.00 | 861.00 | 863.00 | 863.00 | -2.49% | 66,100 |
| Apr 10, 2026 | 940.00 | 940.00 | 883.00 | 885.00 | 885.00 | -4.32% | 37,200 |
| Apr 9, 2026 | 945.00 | 945.00 | 909.00 | 925.00 | 925.00 | -2.12% | 41,400 |
| Apr 8, 2026 | 920.00 | 945.00 | 896.00 | 945.00 | 945.00 | 5.00% | 29,800 |
| Apr 7, 2026 | 889.00 | 915.00 | 887.00 | 900.00 | 900.00 | 2.86% | 30,000 |
| Apr 6, 2026 | 905.00 | 930.00 | 875.00 | 875.00 | 875.00 | -2.23% | 39,400 |
| Apr 3, 2026 | 865.00 | 901.00 | 851.00 | 895.00 | 895.00 | 7.19% | 37,200 |
| Apr 2, 2026 | 845.00 | 860.00 | 823.00 | 835.00 | 835.00 | -1.88% | 18,700 |
| Apr 1, 2026 | 818.00 | 852.00 | 818.00 | 851.00 | 851.00 | 4.55% | 12,000 |
| Mar 31, 2026 | 803.00 | 815.00 | 770.00 | 814.00 | 814.00 | 1.37% | 14,500 |
| Mar 30, 2026 | 811.00 | 816.00 | 790.00 | 803.00 | 803.00 | -5.64% | 25,000 |
| Mar 27, 2026 | 823.00 | 860.00 | 815.00 | 851.00 | 851.00 | 3.53% | 19,100 |
| Mar 26, 2026 | 860.00 | 860.00 | 811.00 | 822.00 | 822.00 | -3.97% | 14,700 |
| Mar 25, 2026 | 799.00 | 871.00 | 799.00 | 856.00 | 856.00 | 7.40% | 26,800 |
| Mar 24, 2026 | 822.00 | 822.00 | 797.00 | 797.00 | 797.00 | 0.63% | 22,100 |
| Mar 23, 2026 | 820.00 | 820.00 | 769.00 | 792.00 | 792.00 | -2.94% | 32,900 |
| Mar 19, 2026 | 842.00 | 845.00 | 816.00 | 816.00 | 816.00 | -4.11% | 26,300 |
| Mar 18, 2026 | 848.00 | 870.00 | 848.00 | 851.00 | 851.00 | 0.35% | 21,200 |
| Mar 17, 2026 | 863.00 | 870.00 | 846.00 | 848.00 | 848.00 | -2.30% | 19,900 |
| Mar 16, 2026 | 833.00 | 870.00 | 833.00 | 868.00 | 868.00 | 2.48% | 33,100 |
| Mar 13, 2026 | 836.00 | 855.00 | 836.00 | 847.00 | 847.00 | -1.40% | 18,000 |
| Mar 12, 2026 | 900.00 | 900.00 | 851.00 | 859.00 | 859.00 | -2.94% | 18,300 |
| Mar 11, 2026 | 875.00 | 903.00 | 875.00 | 885.00 | 885.00 | 1.14% | 12,400 |
| Mar 10, 2026 | 878.00 | 891.00 | 856.00 | 875.00 | 875.00 | 1.39% | 9,700 |
| Mar 9, 2026 | 879.00 | 879.00 | 833.00 | 863.00 | 863.00 | -3.25% | 22,700 |
| Mar 6, 2026 | 857.00 | 895.00 | 857.00 | 892.00 | 892.00 | 2.76% | 14,500 |
| Mar 5, 2026 | 842.00 | 877.00 | 842.00 | 868.00 | 868.00 | 4.33% | 15,900 |
| Mar 4, 2026 | 828.00 | 849.00 | 812.00 | 832.00 | 832.00 | -3.03% | 30,700 |
| Mar 3, 2026 | 888.00 | 896.00 | 858.00 | 858.00 | 858.00 | -3.38% | 21,200 |
| Mar 2, 2026 | 906.00 | 925.00 | 888.00 | 888.00 | 888.00 | -5.13% | 20,300 |
| Feb 27, 2026 | 912.00 | 939.00 | 910.00 | 936.00 | 936.00 | -0.64% | 25,200 |
| Feb 26, 2026 | 868.00 | 947.00 | 868.00 | 942.00 | 942.00 | 6.68% | 45,400 |
| Feb 25, 2026 | 911.00 | 923.00 | 883.00 | 883.00 | 883.00 | -3.07% | 38,900 |
| Feb 24, 2026 | 1,007.00 | 1,007.00 | 903.00 | 911.00 | 911.00 | -8.17% | 37,200 |
| Feb 20, 2026 | 1,065.00 | 1,065.00 | 985.00 | 992.00 | 992.00 | -1.29% | 12,300 |
| Feb 19, 2026 | 1,025.00 | 1,025.00 | 999.00 | 1,005.00 | 1,005.00 | 0.40% | 11,700 |
| Feb 18, 2026 | 991.00 | 1,044.00 | 991.00 | 1,001.00 | 1,001.00 | 1.11% | 53,500 |
| Feb 17, 2026 | 1,024.00 | 1,050.00 | 990.00 | 990.00 | 990.00 | -1.00% | 24,800 |
| Feb 16, 2026 | 978.00 | 1,029.00 | 978.00 | 1,000.00 | 1,000.00 | 2.25% | 21,500 |
| Feb 13, 2026 | 1,033.00 | 1,033.00 | 978.00 | 978.00 | 978.00 | -6.05% | 45,900 |
| Feb 12, 2026 | 1,075.00 | 1,075.00 | 1,041.00 | 1,041.00 | 1,041.00 | -3.70% | 13,300 |
| Feb 10, 2026 | 1,057.00 | 1,091.00 | 1,057.00 | 1,081.00 | 1,081.00 | 2.27% | 13,800 |
| Feb 9, 2026 | 1,055.00 | 1,064.00 | 1,050.00 | 1,057.00 | 1,057.00 | 1.54% | 17,500 |
| Feb 6, 2026 | 1,061.00 | 1,074.00 | 1,041.00 | 1,041.00 | 1,041.00 | -2.35% | 20,100 |
| Feb 5, 2026 | 1,085.00 | 1,104.00 | 1,065.00 | 1,066.00 | 1,066.00 | -0.93% | 32,600 |
| Feb 4, 2026 | 1,164.00 | 1,165.00 | 1,073.00 | 1,076.00 | 1,076.00 | -6.68% | 46,500 |
| Feb 3, 2026 | 1,137.00 | 1,167.00 | 1,131.00 | 1,153.00 | 1,153.00 | 2.95% | 16,900 |
| Feb 2, 2026 | 1,136.00 | 1,159.00 | 1,088.00 | 1,120.00 | 1,120.00 | 0.63% | 24,000 |
| Jan 30, 2026 | 1,100.00 | 1,117.00 | 1,061.00 | 1,113.00 | 1,113.00 | 0.72% | 40,600 |
| Jan 29, 2026 | 1,143.00 | 1,143.00 | 1,091.00 | 1,105.00 | 1,105.00 | -4.00% | 37,000 |
| Jan 28, 2026 | 1,202.00 | 1,202.00 | 1,146.00 | 1,151.00 | 1,151.00 | -4.24% | 34,700 |
| Jan 27, 2026 | 1,214.00 | 1,225.00 | 1,202.00 | 1,202.00 | 1,202.00 | -0.91% | 9,500 |
| Jan 26, 2026 | 1,251.00 | 1,266.00 | 1,209.00 | 1,213.00 | 1,213.00 | -3.04% | 26,300 |
| Jan 23, 2026 | 1,199.00 | 1,273.00 | 1,190.00 | 1,251.00 | 1,251.00 | 4.08% | 32,800 |
| Jan 22, 2026 | 1,268.00 | 1,268.00 | 1,181.00 | 1,202.00 | 1,202.00 | -3.22% | 40,000 |
| Jan 21, 2026 | 1,213.00 | 1,246.00 | 1,179.00 | 1,242.00 | 1,242.00 | 0.57% | 44,400 |
| Jan 20, 2026 | 1,254.00 | 1,264.00 | 1,216.00 | 1,235.00 | 1,235.00 | -0.24% | 31,400 |
| Jan 19, 2026 | 1,255.00 | 1,260.00 | 1,225.00 | 1,238.00 | 1,238.00 | -1.51% | 59,800 |
| Jan 16, 2026 | 1,300.00 | 1,302.00 | 1,236.00 | 1,257.00 | 1,257.00 | -4.63% | 67,900 |
| Jan 15, 2026 | 1,272.00 | 1,365.00 | 1,260.00 | 1,318.00 | 1,318.00 | 5.44% | 93,500 |
| Jan 14, 2026 | 1,200.00 | 1,307.00 | 1,183.00 | 1,250.00 | 1,250.00 | -5.30% | 160,700 |
| Jan 13, 2026 | 1,363.00 | 1,376.00 | 1,274.00 | 1,320.00 | 1,320.00 | -1.71% | 127,000 |
| Jan 9, 2026 | 1,328.00 | 1,343.00 | 1,294.00 | 1,343.00 | 1,343.00 | 2.75% | 45,100 |
| Jan 8, 2026 | 1,305.00 | 1,327.00 | 1,280.00 | 1,307.00 | 1,307.00 | 0.15% | 36,300 |
| Jan 7, 2026 | 1,277.00 | 1,305.00 | 1,230.00 | 1,305.00 | 1,305.00 | 3.57% | 24,100 |
| Jan 6, 2026 | 1,250.00 | 1,280.00 | 1,232.00 | 1,260.00 | 1,260.00 | 2.27% | 17,800 |
| Jan 5, 2026 | 1,250.00 | 1,251.00 | 1,207.00 | 1,232.00 | 1,232.00 | -0.81% | 21,600 |
| Dec 30, 2025 | 1,280.00 | 1,280.00 | 1,242.00 | 1,242.00 | 1,242.00 | -2.97% | 16,000 |
| Dec 29, 2025 | 1,308.00 | 1,308.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.78% | 20,000 |
| Dec 26, 2025 | 1,260.00 | 1,291.00 | 1,240.00 | 1,290.00 | 1,290.00 | 2.38% | 21,800 |
| Dec 25, 2025 | 1,230.00 | 1,260.00 | 1,219.00 | 1,260.00 | 1,260.00 | 2.77% | 20,900 |
| Dec 24, 2025 | 1,202.00 | 1,249.00 | 1,202.00 | 1,226.00 | 1,226.00 | 2.00% | 26,000 |
| Dec 23, 2025 | 1,215.00 | 1,221.00 | 1,189.00 | 1,202.00 | 1,202.00 | 0.92% | 27,300 |
| Dec 22, 2025 | 1,243.00 | 1,249.00 | 1,170.00 | 1,191.00 | 1,191.00 | 0.68% | 17,400 |
| Dec 19, 2025 | 1,127.00 | 1,198.00 | 1,127.00 | 1,183.00 | 1,183.00 | 4.97% | 17,300 |
| Dec 18, 2025 | 1,144.00 | 1,160.00 | 1,110.00 | 1,127.00 | 1,127.00 | -1.57% | 10,900 |
| Dec 17, 2025 | 1,120.00 | 1,160.00 | 1,118.00 | 1,145.00 | 1,145.00 | 2.23% | 13,000 |
| Dec 16, 2025 | 1,102.00 | 1,121.00 | 1,064.00 | 1,120.00 | 1,120.00 | 1.63% | 17,200 |
| Dec 15, 2025 | 1,086.00 | 1,149.00 | 1,062.00 | 1,102.00 | 1,102.00 | 1.10% | 30,600 |
| Dec 12, 2025 | 1,107.00 | 1,132.00 | 1,090.00 | 1,090.00 | 1,090.00 | -3.96% | 10,500 |
| Dec 11, 2025 | 1,166.00 | 1,171.00 | 1,133.00 | 1,135.00 | 1,135.00 | -3.40% | 7,600 |
| Dec 10, 2025 | 1,217.00 | 1,217.00 | 1,162.00 | 1,175.00 | 1,175.00 | -1.76% | 14,400 |
| Dec 9, 2025 | 1,200.00 | 1,218.00 | 1,157.00 | 1,196.00 | 1,196.00 | - | 27,500 |
| Dec 8, 2025 | 1,167.00 | 1,196.00 | 1,157.00 | 1,196.00 | 1,196.00 | 2.49% | 15,800 |
| Dec 5, 2025 | 1,157.00 | 1,187.00 | 1,130.00 | 1,167.00 | 1,167.00 | 0.78% | 10,100 |
| Dec 4, 2025 | 1,110.00 | 1,162.00 | 1,110.00 | 1,158.00 | 1,158.00 | 3.21% | 12,900 |
| Dec 3, 2025 | 1,121.00 | 1,134.00 | 1,105.00 | 1,122.00 | 1,122.00 | 0.09% | 16,400 |
| Dec 2, 2025 | 1,177.00 | 1,180.00 | 1,100.00 | 1,121.00 | 1,121.00 | -4.68% | 24,000 |
| Dec 1, 2025 | 1,118.00 | 1,186.00 | 1,078.00 | 1,176.00 | 1,176.00 | 5.19% | 35,100 |