AR advanced technology,Inc.(5578) Historical

52 Week High Jan 13, 2026

1,376 JPY

52 Week Low May 13, 2025

556 JPY

Yearly High Jan 13, 2026

1,376 JPY

Yearly Low Mar 23, 2026

769 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,043	1,232	974	1,053	-5	-0.47%	618,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,066	1,160	1,022	1,058	+22	+2.12%	467,300
Apr 17, 2026	888	1,272	861	1,036	+151	+17.06%	1,394,700
Apr 10, 2026	905	945	875	885	-10	-1.12%	177,800
Apr 3, 2026	811	901	770	895	+44	+5.17%	107,400
Mar 27, 2026	820	871	769	851	+35	+4.29%	115,600
Mar 19, 2026	833	870	816	816	-31	-3.66%	100,500
Mar 13, 2026	879	903	833	847	-45	-5.04%	81,100
Mar 6, 2026	906	925	812	892	-44	-4.70%	102,600
Feb 27, 2026	1,007	1,007	868	936	-56	-5.65%	146,700
Feb 20, 2026	978	1,065	978	992	+14	+1.43%	123,800
Feb 13, 2026	1,055	1,091	978	978	-63	-6.05%	90,500
Feb 6, 2026	1,136	1,167	1,041	1,041	-72	-6.47%	140,100
Jan 30, 2026	1,251	1,266	1,061	1,113	-138	-11.03%	148,100
Jan 23, 2026	1,255	1,273	1,179	1,251	-6	-0.48%	208,400
Jan 16, 2026	1,363	1,376	1,183	1,257	-86	-6.40%	449,100
Jan 9, 2026	1,250	1,343	1,207	1,343	+101	+8.13%	144,900
Dec 30, 2025	1,308	1,308	1,242	1,242	-48	-3.72%	36,000
Dec 26, 2025	1,243	1,291	1,170	1,290	+107	+9.04%	113,400
Dec 19, 2025	1,086	1,198	1,062	1,183	+93	+8.53%	89,000
Dec 12, 2025	1,167	1,218	1,090	1,090	-77	-6.60%	75,800