kabutan

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

9251
TSE Growth
AB&Company Co.,Ltd.
972
JPY
+6
(+0.62%)
Aug 5, 3:30 pm JST
6.60
USD
Aug 5, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 2, 2024
1,004 JPY
52 Week Low Dec 25, 2024
802 JPY
Yearly High Jul 14, 2025
972 JPY
Yearly Low Jan 23, 2025
816 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 5, 2025 962 972 961 972 +11 +1.14% 48,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 946 961 941 961 +19 +2.02% 80,800
Jul 4, 2025 948 951 942 942 0 0.00% 67,200
Jun 27, 2025 938 945 935 942 +7 +0.75% 59,700
Jun 20, 2025 946 949 935 935 -11 -1.16% 72,800
Jun 13, 2025 943 955 941 946 +4 +0.42% 86,000
Jun 6, 2025 939 948 936 942 -2 -0.21% 63,400
May 30, 2025 927 948 927 944 +21 +2.28% 64,400
May 23, 2025 941 947 921 923 -15 -1.60% 79,700
May 16, 2025 950 950 934 938 -7 -0.74% 92,600
May 9, 2025 920 969 920 945 +31 +3.39% 244,800
May 2, 2025 907 920 901 914 +7 +0.77% 71,600
Apr 25, 2025 902 910 898 907 +10 +1.11% 80,700
Apr 18, 2025 900 900 881 897 +10 +1.13% 109,800
Apr 11, 2025 840 911 819 887 +20 +2.31% 282,100
Apr 4, 2025 920 920 855 867 -59 -6.37% 210,300
Mar 28, 2025 920 935 920 926 +7 +0.76% 156,900
Mar 21, 2025 910 920 907 919 +15 +1.66% 108,800