kabutan

AR advanced technology,Inc.(5578) Historical

5578
TSE Growth
AR advanced technology,Inc.
1,178
JPY
+20
(+1.73%)
Dec 5, 1:28 pm JST
7.60
USD
Dec 4, 11:28 pm EST
Result
PTS
outside of trading hours
1,180.1
Dec 5, 12:57 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 22, 2025
1,319 JPY
52 Week Low Apr 7, 2025
429 JPY
Yearly High Oct 22, 2025
1,319 JPY
Yearly Low Apr 7, 2025
429 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,157 1,187 1,130 1,178 +20 +1.73% 6,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,110 1,162 1,110 1,158 +36 +3.21% 12,900
Dec 3, 2025 1,121 1,134 1,105 1,122 +1 +0.09% 16,400
Dec 2, 2025 1,177 1,180 1,100 1,121 -55 -4.68% 24,000
Dec 1, 2025 1,118 1,186 1,078 1,176 +58 +5.19% 35,100
Nov 28, 2025 1,070 1,118 1,055 1,118 +18 +1.64% 34,300
Nov 27, 2025 1,043 1,100 1,011 1,100 +57 +5.47% 37,500
Nov 26, 2025 1,041 1,071 1,024 1,043 +2 +0.19% 32,400
Nov 25, 2025 1,069 1,108 1,026 1,041 -25 -2.35% 18,900
Nov 21, 2025 1,058 1,088 1,053 1,066 -15 -1.39% 18,600
Nov 20, 2025 1,131 1,131 1,053 1,081 -3 -0.28% 36,300
Nov 19, 2025 1,063 1,084 1,039 1,084 -2 -0.18% 12,000
Nov 18, 2025 1,103 1,103 1,059 1,086 -18 -1.63% 28,200
Nov 17, 2025 1,099 1,151 1,099 1,104 -17 -1.52% 14,100
Nov 14, 2025 1,144 1,153 1,074 1,121 -33 -2.86% 40,200
Nov 13, 2025 1,164 1,166 1,141 1,154 -10 -0.86% 6,900
Nov 12, 2025 1,121 1,179 1,109 1,164 +36 +3.19% 20,100
Nov 11, 2025 1,171 1,171 1,123 1,128 -21 -1.83% 14,400
Nov 10, 2025 1,134 1,186 1,134 1,149 +15 +1.32% 11,700
Nov 7, 2025 1,158 1,164 1,133 1,134 -24 -2.07% 18,900
Nov 6, 2025 1,181 1,181 1,158 1,158 -5 -0.43% 14,700