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
Mar 13, 2026	836	855	836	847	-12	-1.40%	18,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	900	900	851	859	-26	-2.94%	18,300
Mar 11, 2026	875	903	875	885	+10	+1.14%	12,400
Mar 10, 2026	878	891	856	875	+12	+1.39%	9,700
Mar 9, 2026	879	879	833	863	-29	-3.25%	22,700
Mar 6, 2026	857	895	857	892	+24	+2.76%	14,500
Mar 5, 2026	842	877	842	868	+36	+4.33%	15,900
Mar 4, 2026	828	849	812	832	-26	-3.03%	30,700
Mar 3, 2026	888	896	858	858	-30	-3.38%	21,200
Mar 2, 2026	906	925	888	888	-48	-5.13%	20,300
Feb 27, 2026	912	939	910	936	-6	-0.64%	25,200
Feb 26, 2026	868	947	868	942	+59	+6.68%	45,400
Feb 25, 2026	911	923	883	883	-28	-3.07%	38,900
Feb 24, 2026	1,007	1,007	903	911	-81	-8.17%	37,200
Feb 20, 2026	1,065	1,065	985	992	-13	-1.29%	12,300
Feb 19, 2026	1,025	1,025	999	1,005	+4	+0.40%	11,700
Feb 18, 2026	991	1,044	991	1,001	+11	+1.11%	53,500
Feb 17, 2026	1,024	1,050	990	990	-10	-1.00%	24,800
Feb 16, 2026	978	1,029	978	1,000	+22	+2.25%	21,500
Feb 13, 2026	1,033	1,033	978	978	-63	-6.05%	45,900
Feb 12, 2026	1,075	1,075	1,041	1,041	-40	-3.70%	13,300