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 Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 898 957 892 908 +11 +1.23% 52,801
Aug 29, 2025 949 953 876 897 -37 -3.96% 53,401
Aug 22, 2025 961 996 934 934 -27 -2.81% 67,201
Aug 15, 2025 963 982 914 961 +5 +0.52% 56,401
Aug 8, 2025 966 996 946 956 -33 -3.34% 125,401
Aug 1, 2025 866 989 860 989 +117 +13.42% 579,606
Jul 25, 2025 896 896 831 872 -7 -0.80% 198,302
Jul 18, 2025 907 933 843 879 +139 +18.78% 805,808