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 Monthly Price

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

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,236 1,236 1,011 1,118 -118 -9.55% 457,004
Oct, 2025 1,061 1,319 997 1,236 +173 +16.27% 2,084,121
Sep, 2025 898 1,153 892 1,063 +166 +18.51% 711,307
Aug, 2025 944 996 876 897 -64 -6.66% 334,503
Jul, 2025 680 973 666 961 +273 +39.68% 1,713,617
Jun, 2025 662 696 626 688 +22 +3.30% 176,102
May, 2025 576 677 556 666 +84 +14.43% 951,009
Apr, 2025 566 628 429 582 +16 +2.83% 728,407
Mar, 2025 537 651 507 566 +33 +6.19% 339,303
Feb, 2025 536 594 515 533 -10 -1.84% 455,105
Jan, 2025 578 579 485 543 -22 -3.89% 934,209
Dec, 2024 446 706 422 565 +112 +24.72% 4,098,041
Nov, 2024 381 563 370 453 +67 +17.36% 909,609
Oct, 2024 444 444 365 386 -41 -9.60% 473,705
Sep, 2024 476 514 409 427 -49 -10.29% 463,505
Aug, 2024 599 599 372 476 -124 -20.67% 668,407
Jul, 2024 661 694 594 600 -50 -7.69% 405,604
Jun, 2024 657 671 610 650 +6 +0.93% 266,103
May, 2024 620 699 600 644 +16 +2.55% 729,307
Apr, 2024 837 837 592 628 -208 -24.88% 1,425,614