AB&Company Co.,Ltd.(9251) Historical

52 Week High Sep 29, 2025

1,399 JPY

52 Week Low May 1, 2025

901 JPY

Yearly High Mar 18, 2026

1,300 JPY

Yearly Low Jan 30, 2026

1,186 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,213	1,215	1,206	1,208	+3	+0.25%	13,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,200	1,216	1,197	1,205	+5	+0.42%	38,200
Apr 27, 2026	1,201	1,208	1,200	1,200	-1	-0.08%	35,800
Apr 24, 2026	1,202	1,206	1,200	1,201	-2	-0.17%	22,900
Apr 23, 2026	1,212	1,212	1,203	1,203	-7	-0.58%	34,400
Apr 22, 2026	1,211	1,218	1,210	1,210	-2	-0.17%	21,700
Apr 21, 2026	1,219	1,219	1,211	1,212	-1	-0.08%	14,200
Apr 20, 2026	1,217	1,222	1,210	1,213	-3	-0.25%	23,600
Apr 17, 2026	1,216	1,220	1,214	1,216	+4	+0.33%	15,200
Apr 16, 2026	1,220	1,224	1,211	1,212	-1	-0.08%	20,900
Apr 15, 2026	1,212	1,224	1,212	1,213	+3	+0.25%	21,200
Apr 14, 2026	1,211	1,217	1,209	1,210	0	0.00%	26,500
Apr 13, 2026	1,219	1,221	1,210	1,210	-9	-0.74%	21,300
Apr 10, 2026	1,238	1,238	1,218	1,219	-11	-0.89%	39,900
Apr 9, 2026	1,250	1,252	1,230	1,230	-19	-1.52%	34,200
Apr 8, 2026	1,250	1,251	1,242	1,249	+9	+0.73%	14,600
Apr 7, 2026	1,238	1,245	1,234	1,240	+6	+0.49%	13,200
Apr 6, 2026	1,240	1,240	1,228	1,234	-6	-0.48%	31,600
Apr 3, 2026	1,242	1,248	1,240	1,240	-2	-0.16%	20,500
Apr 2, 2026	1,254	1,262	1,240	1,242	-10	-0.80%	28,300
Apr 1, 2026	1,246	1,254	1,245	1,252	+3	+0.24%	15,100