kabutan

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

9251
TSE Growth
AB&Company Co.,Ltd.
1,253
JPY
-2
(-0.16%)
Mar 16, 10:15 am JST
7.85
USD
Mar 15, 9:15 pm EDT
Result
PTS
outside of trading hours
1,256
Mar 16, 10:02 am JST
Summary Chart Historical News Financial Result
52 Week High Sep 29, 2025
1,399 JPY
52 Week Low Apr 7, 2025
819 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
Mar 16, 2026 1,251 1,257 1,240 1,253 -2 -0.16% 20,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,261 1,289 1,243 1,255 -23 -1.80% 165,300
Mar 6, 2026 1,262 1,279 1,205 1,278 +3 +0.24% 236,100
Feb 27, 2026 1,250 1,275 1,235 1,275 +25 +2.00% 146,400
Feb 20, 2026 1,223 1,250 1,221 1,250 +27 +2.21% 175,100
Feb 13, 2026 1,215 1,226 1,211 1,223 +17 +1.41% 142,700
Feb 6, 2026 1,208 1,223 1,204 1,206 -2 -0.17% 168,100
Jan 30, 2026 1,207 1,213 1,186 1,208 +1 +0.08% 172,200
Jan 23, 2026 1,205 1,209 1,192 1,207 -2 -0.17% 156,000
Jan 16, 2026 1,239 1,240 1,200 1,209 -24 -1.95% 170,700
Jan 9, 2026 1,206 1,235 1,190 1,233 +29 +2.41% 225,300
Dec 30, 2025 1,190 1,208 1,188 1,204 +21 +1.78% 158,700
Dec 26, 2025 1,156 1,183 1,145 1,183 +28 +2.42% 295,900
Dec 19, 2025 1,105 1,162 1,105 1,155 +53 +4.81% 394,300
Dec 12, 2025 1,100 1,110 1,092 1,102 +2 +0.18% 184,100
Dec 5, 2025 1,112 1,112 1,081 1,100 -12 -1.08% 183,900
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