Education
About Us
Working with TipRanks
Follow Us
AR advanced technology,Inc. (JP:5578)
:5578
Time Period
1Y
Events
Historical Prices
Rows:
Jan 15, 2026
1,272.00
1,365.00
1,260.00
1,318.00
1,318.00
+5.44%
93,500
2.27
Jan 14, 2026
1,200.00
1,307.00
1,183.00
1,250.00
1,250.00
-5.30%
160,700
3.61
Jan 13, 2026
1,363.00
1,376.00
1,274.00
1,320.00
1,320.00
-1.71%
127,000
2.86
Jan 12, 2026
1,343.00
1,343.00
1,294.00
1,343.00
1,343.00
0.00%
0
0.00
Jan 09, 2026
1,328.00
1,343.00
1,294.00
1,343.00
1,343.00
+2.75%
45,100
0.99
Jan 08, 2026
1,305.00
1,327.00
1,280.00
1,307.00
1,307.00
+0.15%
36,300
0.80
Jan 07, 2026
1,277.00
1,305.00
1,230.00
1,305.00
1,305.00
+3.57%
24,100
0.53
Jan 06, 2026
1,250.00
1,280.00
1,232.00
1,260.00
1,260.00
+2.27%
17,800
0.39
Jan 05, 2026
1,250.00
1,251.00
1,207.00
1,232.00
1,232.00
-0.81%
21,600
0.47
Jan 02, 2026
1,280.00
1,280.00
1,242.00
1,242.00
1,242.00
0.00%
0
0.00
Jan 01, 2026
1,280.00
1,280.00
1,242.00
1,242.00
1,242.00
0.00%
0
0.00
Dec 31, 2025
1,280.00
1,280.00
1,242.00
1,242.00
1,242.00
0.00%
0
0.00
Dec 30, 2025
1,280.00
1,280.00
1,242.00
1,242.00
1,242.00
-2.97%
16,000
0.33
Dec 29, 2025
1,308.00
1,308.00
1,280.00
1,280.00
1,280.00
-0.78%
20,000
0.41
Dec 26, 2025
1,260.00
1,291.00
1,240.00
1,290.00
1,290.00
+2.38%
21,800
0.43
Dec 25, 2025
1,230.00
1,260.00
1,219.00
1,260.00
1,260.00
+2.77%
20,900
0.41
Dec 24, 2025
1,202.00
1,249.00
1,202.00
1,226.00
1,226.00
+2.00%
26,000
0.51
Dec 23, 2025
1,215.00
1,221.00
1,189.00
1,202.00
1,202.00
+0.92%
27,300
0.53
Dec 22, 2025
1,243.00
1,249.00
1,170.00
1,191.00
1,191.00
+0.68%
17,400
0.34
Dec 19, 2025
1,127.00
1,198.00
1,127.00
1,183.00
1,183.00
+4.97%
17,300
0.33
Dec 18, 2025
1,144.00
1,160.00
1,110.00
1,127.00
1,127.00
-1.57%
10,900
0.20
Dec 17, 2025
1,120.00
1,160.00
1,118.00
1,145.00
1,145.00
+2.23%
13,000
0.24
Dec 16, 2025
1,102.00
1,121.00
1,064.00
1,120.00
1,120.00
+1.63%
17,200
0.32
Dec 15, 2025
1,086.00
1,149.00
1,062.00
1,102.00
1,102.00
+1.10%
30,600
0.58
Dec 12, 2025
1,107.00
1,132.00
1,090.00
1,090.00
1,090.00
-3.96%
10,500
0.20
Dec 11, 2025
1,166.00
1,171.00
1,133.00
1,135.00
1,135.00
-3.40%
7,600
0.14
Dec 10, 2025
1,217.00
1,217.00
1,162.00
1,175.00
1,175.00
-1.76%
14,400
0.27
Dec 09, 2025
1,200.00
1,218.00
1,157.00
1,196.00
1,196.00
0.00%
27,500
0.52
Dec 08, 2025
1,167.00
1,196.00
1,157.00
1,196.00
1,196.00
+2.49%
15,800
0.30
Dec 05, 2025
1,157.00
1,187.00
1,130.00
1,167.00
1,167.00
+0.78%
10,100
0.19
Dec 04, 2025
1,110.00
1,162.00
1,110.00
1,158.00
1,158.00
+3.21%
12,900
0.24
Dec 03, 2025
1,121.00
1,134.00
1,105.00
1,122.00
1,122.00
+0.09%
16,400
0.31
Dec 02, 2025
1,177.00
1,180.00
1,100.00
1,121.00
1,121.00
-4.68%
24,000
0.46
Dec 01, 2025
1,118.00
1,186.00
1,078.00
1,176.00
1,176.00
+5.19%
35,100
0.67
Nov 28, 2025
1,070.00
1,118.00
1,055.00
1,118.00
1,118.00
+1.64%
34,300
0.66
Nov 27, 2025
1,043.00
1,100.00
1,011.00
1,100.00
1,100.00
+5.43%
37,500
0.73
Nov 26, 2025
1,041.67
1,071.67
1,025.00
1,043.33
1,043.33
+0.16%
32,400
0.64
Nov 25, 2025
1,070.00
1,108.33
1,026.67
1,041.67
1,041.66
-2.34%
18,900
0.37
Nov 21, 2025
1,058.33
1,088.33
1,053.33
1,066.67
1,066.66
-1.39%
18,600
0.37
Nov 20, 2025
1,131.66
1,131.66
1,053.33
1,081.67
1,081.66
-0.31%
36,300
0.72
Nov 19, 2025
1,063.33
1,085.00
1,040.00
1,085.00
1,085.00
-0.15%
12,000
0.24
Nov 18, 2025
1,103.33
1,103.33
1,060.00
1,086.67
1,086.66
-1.66%
28,200
0.56
Nov 17, 2025
1,100.00
1,151.66
1,100.00
1,105.00
1,105.00
-1.49%
14,100
0.28
Nov 14, 2025
1,145.00
1,153.33
1,075.00
1,121.67
1,121.66
-2.89%
40,200
0.81
Nov 13, 2025
1,165.00
1,166.66
1,141.66
1,155.00
1,155.00
-0.86%
6,900
0.14
Nov 12, 2025
1,121.66
1,180.00
1,110.00
1,165.00
1,165.00
+3.25%
20,100
0.40
Nov 11, 2025
1,171.67
1,171.67
1,123.33
1,128.33
1,128.33
-1.88%
14,400
0.29
Nov 10, 2025
1,135.00
1,186.66
1,135.00
1,150.00
1,150.00
+1.32%
11,700
0.23
Nov 07, 2025
1,158.33
1,165.00
1,133.33
1,135.00
1,135.00
-2.01%
18,900
0.38
Nov 06, 2025
1,181.67
1,181.67
1,158.33
1,158.33
1,158.33
-0.43%
14,700
0.29
Rows: