AR advanced technology,Inc.(5578) Historical

52 Week High Jan 13, 2026

1,376 JPY

52 Week Low Apr 7, 2025

429 JPY

Yearly High Jan 13, 2026

1,376 JPY

Yearly Low Apr 7, 2025

429 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,143	1,143	1,091	1,105	-46	-4.00%	37,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,202	1,202	1,146	1,151	-51	-4.24%	34,700
Jan 27, 2026	1,214	1,225	1,202	1,202	-11	-0.91%	9,500
Jan 26, 2026	1,251	1,266	1,209	1,213	-38	-3.04%	26,300
Jan 23, 2026	1,199	1,273	1,190	1,251	+49	+4.08%	32,800
Jan 22, 2026	1,268	1,268	1,181	1,202	-40	-3.22%	40,000
Jan 21, 2026	1,213	1,246	1,179	1,242	+7	+0.57%	44,400
Jan 20, 2026	1,254	1,264	1,216	1,235	-3	-0.24%	31,400
Jan 19, 2026	1,255	1,260	1,225	1,238	-19	-1.51%	59,800
Jan 16, 2026	1,300	1,302	1,236	1,257	-61	-4.63%	67,900
Jan 15, 2026	1,272	1,365	1,260	1,318	+68	+5.44%	93,500
Jan 14, 2026	1,200	1,307	1,183	1,250	-70	-5.30%	160,700
Jan 13, 2026	1,363	1,376	1,274	1,320	-23	-1.71%	127,000
Jan 9, 2026	1,328	1,343	1,294	1,343	+36	+2.75%	45,100
Jan 8, 2026	1,305	1,327	1,280	1,307	+2	+0.15%	36,300
Jan 7, 2026	1,277	1,305	1,230	1,305	+45	+3.57%	24,100
Jan 6, 2026	1,250	1,280	1,232	1,260	+28	+2.27%	17,800
Jan 5, 2026	1,250	1,251	1,207	1,232	-10	-0.81%	21,600
Dec 30, 2025	1,280	1,280	1,242	1,242	-38	-2.97%	16,000
Dec 29, 2025	1,308	1,308	1,280	1,280	-10	-0.78%	20,000
Dec 26, 2025	1,260	1,291	1,240	1,290	+30	+2.38%	21,800