AR advanced technology,Inc. (JP:5578)
:5578
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
945.00
945.00
909.00
925.00
925.00
-2.12%
41,400
1.36
Apr 08, 2026
920.00
945.00
896.00
945.00
945.00
+5.00%
29,800
0.97
Apr 07, 2026
889.00
915.00
887.00
900.00
900.00
+2.86%
30,000
0.98
Apr 06, 2026
905.00
930.00
875.00
875.00
875.00
-2.23%
39,400
1.29
Apr 03, 2026
865.00
901.00
851.00
895.00
895.00
+7.19%
37,200
1.23
Apr 02, 2026
845.00
860.00
823.00
835.00
835.00
-1.88%
18,700
0.62
Apr 01, 2026
818.00
852.00
818.00
851.00
851.00
+4.55%
12,000
0.40
Mar 31, 2026
803.00
815.00
770.00
814.00
814.00
+1.37%
14,500
0.49
Mar 30, 2026
811.00
816.00
790.00
803.00
803.00
-5.64%
25,000
0.85
Mar 27, 2026
823.00
860.00
815.00
851.00
851.00
+3.53%
19,100
0.65
Mar 26, 2026
860.00
860.00
811.00
822.00
822.00
-3.97%
14,700
0.50
Mar 25, 2026
799.00
871.00
799.00
856.00
856.00
+7.40%
26,800
0.91
Mar 24, 2026
822.00
822.00
797.00
797.00
797.00
+0.63%
22,100
0.75
Mar 23, 2026
820.00
820.00
769.00
792.00
792.00
-2.94%
32,900
1.13
Mar 20, 2026
816.00
845.00
816.00
816.00
816.00
0.00%
0
0.00
Mar 19, 2026
842.00
845.00
816.00
816.00
816.00
-4.11%
26,300
0.89
Mar 18, 2026
848.00
870.00
848.00
851.00
851.00
+0.35%
21,200
0.72
Mar 17, 2026
863.00
870.00
846.00
848.00
848.00
-2.30%
19,900
0.68
Mar 16, 2026
833.00
870.00
833.00
868.00
868.00
+2.48%
33,100
1.14
Mar 13, 2026
836.00
855.00
836.00
847.00
847.00
-1.40%
18,000
0.62
Mar 12, 2026
900.00
900.00
851.00
859.00
859.00
-2.94%
18,300
0.63
Mar 11, 2026
875.00
903.00
875.00
885.00
885.00
+1.14%
12,400
0.43
Mar 10, 2026
878.00
891.00
856.00
875.00
875.00
+1.39%
9,700
0.33
Mar 09, 2026
879.00
879.00
833.00
863.00
863.00
-3.25%
22,700
0.78
Mar 06, 2026
857.00
895.00
857.00
892.00
892.00
+2.76%
14,500
0.50
Mar 05, 2026
842.00
877.00
842.00
868.00
868.00
+4.33%
15,900
0.54
Mar 04, 2026
828.00
849.00
812.00
832.00
832.00
-3.03%
30,700
1.06
Mar 03, 2026
888.00
896.00
858.00
858.00
858.00
-3.38%
21,200
0.74
Mar 02, 2026
906.00
925.00
888.00
888.00
888.00
-5.13%
20,300
0.71
Feb 27, 2026
912.00
939.00
910.00
936.00
936.00
-0.64%
25,200
0.88
Feb 26, 2026
868.00
947.00
868.00
942.00
942.00
+6.68%
45,400
1.59
Feb 25, 2026
911.00
923.00
883.00
883.00
883.00
-3.07%
38,900
1.37
Feb 24, 2026
1,007.00
1,007.00
903.00
911.00
911.00
-8.17%
37,200
1.31
Feb 23, 2026
992.00
1,065.00
985.00
992.00
992.00
0.00%
0
0.00
Feb 20, 2026
1,065.00
1,065.00
985.00
992.00
992.00
-1.29%
12,300
0.42
Feb 19, 2026
1,025.00
1,025.00
999.00
1,005.00
1,005.00
+0.40%
11,700
0.40
Feb 18, 2026
991.00
1,044.00
991.00
1,001.00
1,001.00
+1.11%
53,500
1.85
Feb 17, 2026
1,024.00
1,050.00
990.00
990.00
990.00
-1.00%
24,800
0.87
Feb 16, 2026
978.00
1,029.00
978.00
1,000.00
1,000.00
+2.25%
21,500
0.75
Feb 13, 2026
1,033.00
1,033.00
978.00
978.00
978.00
-6.05%
45,900
1.62
Feb 12, 2026
1,075.00
1,075.00
1,041.00
1,041.00
1,041.00
-3.70%
13,300
0.46
Feb 11, 2026
1,081.00
1,091.00
1,057.00
1,081.00
1,081.00
0.00%
0
0.00
Feb 10, 2026
1,057.00
1,091.00
1,057.00
1,081.00
1,081.00
+2.27%
13,800
0.48
Feb 09, 2026
1,055.00
1,064.00
1,050.00
1,057.00
1,057.00
+1.54%
17,500
0.61
Feb 06, 2026
1,061.00
1,074.00
1,041.00
1,041.00
1,041.00
-2.35%
20,100
0.70
Feb 05, 2026
1,085.00
1,104.00
1,065.00
1,066.00
1,066.00
-0.93%
32,600
1.14
Feb 04, 2026
1,164.00
1,165.00
1,073.00
1,076.00
1,076.00
-6.68%
46,500
1.66
Feb 03, 2026
1,137.00
1,167.00
1,131.00
1,153.00
1,153.00
+2.95%
16,900
0.59
Feb 02, 2026
1,136.00
1,159.00
1,088.00
1,120.00
1,120.00
+0.63%
24,000
0.83
Jan 30, 2026
1,100.00
1,117.00
1,061.00
1,113.00
1,113.00
+0.72%
40,600
1.39
Rows: