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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,251	1,266	1,091	1,105	-146	-11.67%	144,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	1,118	1,187	1,078	1,167	+49	+4.38%	98,500
Nov 28, 2025	1,069	1,118	1,011	1,118	+52	+4.88%	123,101
Nov 21, 2025	1,099	1,151	1,039	1,066	-55	-4.91%	109,201
Nov 14, 2025	1,134	1,186	1,074	1,121	-13	-1.15%	93,301
Nov 7, 2025	1,236	1,236	1,131	1,134	-102	-8.25%	131,401
Oct 31, 2025	1,163	1,253	1,123	1,236	+68	+5.82%	294,003
Oct 24, 2025	1,009	1,319	997	1,168	+162	+16.10%	806,408
Oct 17, 2025	1,143	1,239	997	1,006	-160	-13.72%	677,707
Oct 10, 2025	1,111	1,213	1,088	1,166	+88	+8.16%	205,502
Oct 3, 2025	1,049	1,153	1,003	1,078	+27	+2.57%	195,002
Sep 26, 2025	1,018	1,141	1,018	1,051	+38	+3.75%	256,503
Sep 19, 2025	949	1,096	949	1,013	+64	+6.74%	239,702
Sep 12, 2025	915	984	913	949	+41	+4.52%	67,801