AR advanced technology,Inc.(5578) Historical

52 Week High Jan 13, 2026

1,376 JPY

52 Week Low May 13, 2025

556 JPY

Yearly High Jan 13, 2026

1,376 JPY

Yearly Low Mar 23, 2026

769 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,020	1,040	1,007	1,010	-23	-2.23%	25,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	1,043	1,049	1,010	1,033	-25	-2.36%	38,500
Apr 24, 2026	1,048	1,078	1,048	1,058	+10	+0.95%	30,300
Apr 23, 2026	1,064	1,064	1,022	1,048	-12	-1.13%	49,200
Apr 22, 2026	1,066	1,075	1,049	1,060	-3	-0.28%	47,900
Apr 21, 2026	1,103	1,111	1,057	1,063	-68	-6.01%	122,500
Apr 20, 2026	1,066	1,160	1,052	1,131	+95	+9.17%	217,400
Apr 17, 2026	1,084	1,095	1,036	1,036	-48	-4.43%	113,100
Apr 16, 2026	1,057	1,121	1,051	1,084	-2	-0.18%	193,600
Apr 15, 2026	1,223	1,272	1,032	1,086	+73	+7.21%	1,015,500
Apr 14, 2026	1,013	1,013	1,013	1,013	+150	+17.38%	6,400
Apr 13, 2026	888	908	861	863	-22	-2.49%	66,100
Apr 10, 2026	940	940	883	885	-40	-4.32%	37,200
Apr 9, 2026	945	945	909	925	-20	-2.12%	41,400
Apr 8, 2026	920	945	896	945	+45	+5.00%	29,800
Apr 7, 2026	889	915	887	900	+25	+2.86%	30,000
Apr 6, 2026	905	930	875	875	-20	-2.23%	39,400
Apr 3, 2026	865	901	851	895	+60	+7.19%	37,200
Apr 2, 2026	845	860	823	835	-16	-1.88%	18,700
Apr 1, 2026	818	852	818	851	+37	+4.55%	12,000
Mar 31, 2026	803	815	770	814	+11	+1.37%	14,500