kabutan

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

9251
TSE Growth
AB&Company Co.,Ltd.
1,100
JPY
+7
(+0.64%)
Dec 5, 3:04 pm JST
7.11
USD
Dec 5, 1:04 am EST
Result
PTS
outside of trading hours
1,100.1
Dec 5, 3:09 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 29, 2025
1,399 JPY
52 Week Low Dec 25, 2024
802 JPY
Yearly High Sep 29, 2025
1,399 JPY
Yearly Low Jan 23, 2025
816 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,112 1,112 1,081 1,100 -12 -1.08% 180,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,090 1,112 1,085 1,112 +25 +2.30% 215,500
Nov 21, 2025 1,089 1,090 1,068 1,087 -5 -0.46% 303,600
Nov 14, 2025 1,067 1,105 1,061 1,092 +25 +2.34% 279,400
Nov 7, 2025 1,099 1,103 1,050 1,067 -30 -2.73% 449,700
Oct 31, 2025 1,326 1,329 1,083 1,097 -219 -16.64% 1,642,700
Oct 24, 2025 1,303 1,325 1,299 1,316 +17 +1.31% 639,200
Oct 17, 2025 1,307 1,309 1,298 1,299 -8 -0.61% 514,000
Oct 10, 2025 1,341 1,351 1,300 1,307 -27 -2.02% 754,000
Oct 3, 2025 1,397 1,399 1,320 1,334 -33 -2.41% 953,000
Sep 26, 2025 1,240 1,369 1,239 1,367 +131 +10.60% 1,352,100
Sep 19, 2025 1,005 1,260 994 1,236 +237 +23.72% 1,653,900
Sep 12, 2025 1,000 1,011 994 999 +6 +0.60% 294,000
Sep 5, 2025 990 998 988 993 +4 +0.40% 198,400
Aug 29, 2025 973 990 972 989 +18 +1.85% 163,700
Aug 22, 2025 970 972 968 971 +3 +0.31% 78,800
Aug 15, 2025 975 976 965 968 -4 -0.41% 84,400
Aug 8, 2025 962 977 961 972 +11 +1.14% 82,600
Aug 1, 2025 960 966 956 961 +2 +0.21% 77,400
Jul 25, 2025 970 970 955 959 -5 -0.52% 73,800
Jul 18, 2025 969 972 954 964 +3 +0.31% 88,500