tiprankstipranks
Trending News
More News >
AB&Company Co.,Ltd. (JP:9251)
:9251
Japanese Market
Advertisement

AB&Company Co.,Ltd. (9251) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2025
1,340.00
1,340.00
1,321.00
1,328.00
1,328.00
-0.15%
123,300
1.55
Oct 01, 2025
1,323.00
1,346.00
1,320.00
1,330.00
1,330.00
-0.97%
154,400
2.00
Sep 30, 2025
1,380.00
1,380.00
1,337.00
1,343.00
1,343.00
-1.90%
207,600
2.80
Sep 29, 2025
1,397.00
1,399.00
1,357.00
1,369.00
1,369.00
+0.15%
359,600
5.25
Sep 26, 2025
1,347.00
1,367.00
1,327.00
1,367.00
1,367.00
+1.26%
173,100
2.62
Sep 25, 2025
1,366.00
1,369.00
1,306.00
1,350.00
1,350.00
-0.44%
255,800
4.12
Sep 24, 2025
1,295.00
1,357.00
1,292.00
1,356.00
1,356.00
+5.44%
436,600
7.88
Sep 22, 2025
1,240.00
1,294.00
1,239.00
1,286.00
1,286.00
+4.05%
486,600
10.16
Sep 19, 2025
1,250.00
1,260.00
1,212.00
1,236.00
1,236.00
+7.67%
1,440,100
57.27
Sep 18, 2025
1,148.00
1,148.00
1,148.00
1,148.00
1,148.00
+15.03%
84,700
3.54
Sep 17, 2025
1,000.00
1,000.00
994.00
998.00
998.00
-0.20%
52,500
2.25
Sep 16, 2025
1,005.00
1,005.00
996.00
1,000.00
1,000.00
+0.10%
76,600
3.39
Sep 12, 2025
1,010.00
1,011.00
998.00
999.00
999.00
-0.10%
91,200
4.26
Sep 11, 2025
1,002.00
1,002.00
998.00
1,000.00
1,000.00
0.00%
39,700
1.89
Sep 10, 2025
1,001.00
1,002.00
996.00
1,000.00
1,000.00
-0.10%
38,300
1.85
Sep 09, 2025
1,000.00
1,004.00
996.00
1,001.00
1,001.00
+0.40%
60,100
2.99
Sep 08, 2025
1,000.00
1,002.00
994.00
997.00
997.00
+0.40%
64,700
3.36
Sep 05, 2025
993.00
996.00
992.00
993.00
993.00
+0.20%
36,300
1.93
Sep 04, 2025
996.00
998.00
991.00
991.00
991.00
0.00%
54,700
3.00
Sep 03, 2025
994.00
994.00
990.00
991.00
991.00
-0.20%
23,500
1.31
Sep 02, 2025
993.00
994.00
990.00
993.00
993.00
+0.20%
36,900
2.10
Sep 01, 2025
990.00
993.00
988.00
991.00
991.00
+0.20%
47,000
2.74
Aug 29, 2025
989.00
990.00
987.00
989.00
989.00
+0.10%
39,700
2.36
Aug 28, 2025
982.00
989.00
980.00
988.00
988.00
+0.61%
49,900
3.09
Aug 27, 2025
982.00
982.00
977.00
982.00
982.00
+0.31%
20,500
1.28
Aug 26, 2025
977.00
981.00
975.00
979.00
979.00
+0.31%
28,600
1.81
Aug 25, 2025
973.00
976.00
972.00
976.00
976.00
+0.51%
25,000
1.61
Aug 22, 2025
969.00
971.00
968.00
971.00
971.00
+0.31%
10,500
0.67
Aug 21, 2025
970.00
971.00
968.00
968.00
968.00
-0.31%
13,000
0.83
Aug 20, 2025
968.00
972.00
968.00
971.00
971.00
+0.10%
22,900
1.48
Aug 19, 2025
970.00
972.00
968.00
970.00
970.00
0.00%
15,900
1.03
Aug 18, 2025
970.00
971.00
968.00
970.00
970.00
+0.21%
16,500
1.06
Aug 15, 2025
967.00
968.00
965.00
968.00
968.00
-0.10%
17,900
1.15
Aug 14, 2025
972.00
972.00
965.00
969.00
969.00
-0.21%
23,100
1.50
Aug 13, 2025
975.00
975.00
968.00
971.00
971.00
0.00%
22,000
1.44
Aug 12, 2025
975.00
976.00
971.00
971.00
971.00
-0.10%
21,400
1.40
Aug 08, 2025
977.00
977.00
972.00
972.00
972.00
0.00%
17,000
1.10
Aug 07, 2025
977.00
977.00
971.00
972.00
972.00
-0.31%
15,300
0.98
Aug 06, 2025
975.00
977.00
972.00
975.00
975.00
+0.31%
17,000
0.95
Aug 05, 2025
968.00
972.00
966.00
972.00
972.00
+0.62%
15,200
0.82
Aug 04, 2025
962.00
966.00
961.00
966.00
966.00
+0.52%
18,100
0.98
Aug 01, 2025
965.00
965.00
960.00
961.00
961.00
+0.10%
14,500
0.78
Jul 31, 2025
965.00
965.00
958.00
960.00
960.00
0.00%
14,300
0.77
Jul 30, 2025
966.00
966.00
959.00
960.00
960.00
0.00%
15,200
0.81
Jul 29, 2025
965.00
965.00
957.00
960.00
960.00
+0.10%
15,100
0.81
Jul 28, 2025
960.00
962.00
956.00
959.00
959.00
0.00%
18,300
0.98
Jul 25, 2025
960.00
960.00
955.00
959.00
959.00
-0.10%
14,100
0.76
Jul 24, 2025
970.00
970.00
960.00
960.00
960.00
0.00%
24,000
1.30
Jul 23, 2025
963.00
967.00
960.00
960.00
960.00
-0.52%
17,600
0.95
Jul 22, 2025
970.00
970.00
963.00
965.00
965.00
+0.10%
18,100
0.97
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis