kabutan

AR advanced technology,Inc.(5578) Historical

5578
TSE Growth
AR advanced technology,Inc.
1,162
JPY
+4
(+0.35%)
Dec 5, 1:56 pm JST
7.50
USD
Dec 4, 11:56 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,118 1,187 1,078 1,162 +44 +3.94% 96,300

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 1,118 +4.88% 1,056 123,101 0 199,600 ー
Nov 21, 2025 1,066 -4.91% 1,085 109,201 0 70,900 ー
Nov 14, 2025 1,121 -1.15% 1,135 93,301 0 79,800 ー
Nov 7, 2025 1,134 -8.25% 1,169 131,401 0 83,900 ー
Oct 31, 2025 1,236 +5.82% 1,177 294,003 0 97,100 ー
Oct 24, 2025 1,168 +16.10% 1,185 806,408 0 102,100 ー
Oct 17, 2025 1,006 -13.72% 1,120 677,707 0 98,200 ー
Oct 10, 2025 1,166 +8.16% 1,158 205,502 0 93,600 ー
Oct 3, 2025 1,078 +2.57% 1,075 195,002 0 94,800 ー
Sep 26, 2025 1,051 +3.75% 1,084 256,503 0 87,800 ー
Sep 19, 2025 1,013 +6.74% 1,038 239,702 0 86,600 ー
Sep 12, 2025 949 +4.52% 954 67,801 0 82,900 ー
Sep 5, 2025 908 +1.23% 922 52,801 0 81,600 ー
Aug 29, 2025 897 -3.96% 921 53,401 0 79,300 ー
Aug 22, 2025 934 -2.81% 972 67,201 0 80,300 ー
Aug 15, 2025 961 +0.52% 952 56,401 0 78,600 ー
Aug 8, 2025 956 -3.34% 973 125,401 0 120,700 ー
Aug 1, 2025 989 +13.42% 931 579,606 0 125,600 ー
Jul 25, 2025 872 -0.80% 864 198,302 0 138,400 ー
Jul 18, 2025 879 +18.78% 892 805,808 0 136,400 ー