A&A Material Corporation(JP:5391)
¥1,405.00+12.00 (+0.86%)
JP:5391
A&A Material Corporation historical prices
¥1,405.00
At close:+12.00 (+0.86%)
Want to see JP:5391 full AI Analyst Report?
A&A Material Corporation (5391) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,394.00 | 1,411.00 | 1,394.00 | 1,405.00 | 1,405.00 | +0.86% | 2,900 | 0.32 |
| Nov 11, 2026 | 1,400.00 | 1,402.00 | 1,392.00 | 1,393.00 | 1,393.00 | -0.78% | 9,800 | 1.10 |
| Nov 10, 2026 | 1,374.00 | 1,409.00 | 1,356.00 | 1,404.00 | 1,404.00 | +6.85% | 10,500 | 1.19 |
| Nov 09, 2026 | 1,321.00 | 1,366.00 | 1,321.00 | 1,347.00 | 1,347.00 | +2.51% | 25,800 | 3.04 |
| Nov 06, 2026 | 1,350.00 | 1,350.00 | 1,305.00 | 1,314.00 | 1,314.00 | -4.85% | 41,600 | 5.32 |
| Nov 05, 2026 | 1,450.00 | 1,483.00 | 1,370.00 | 1,381.00 | 1,381.00 | -2.75% | 48,500 | 6.64 |
| Nov 04, 2026 | 1,450.00 | 1,462.00 | 1,402.00 | 1,420.00 | 1,420.00 | -2.00% | 10,100 | 1.28 |
| Nov 03, 2026 | 1,449.00 | 1,480.00 | 1,446.00 | 1,449.00 | 1,449.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,455.00 | 1,480.00 | 1,446.00 | 1,449.00 | 1,449.00 | -1.43% | 8,600 | 0.97 |
| Oct 30, 2026 | 1,459.00 | 1,477.00 | 1,459.00 | 1,470.00 | 1,470.00 | +0.75% | 5,400 | 0.61 |
| Oct 29, 2026 | 1,462.00 | 1,472.00 | 1,457.00 | 1,459.00 | 1,459.00 | -0.21% | 9,500 | 1.08 |
| Oct 28, 2026 | 1,459.00 | 1,462.00 | 1,446.00 | 1,462.00 | 1,462.00 | +0.41% | 6,300 | 0.72 |
| Oct 27, 2026 | 1,452.00 | 1,460.00 | 1,452.00 | 1,456.00 | 1,456.00 | +0.34% | 1,400 | 0.16 |
| Oct 26, 2026 | 1,453.00 | 1,465.00 | 1,451.00 | 1,451.00 | 1,451.00 | -0.14% | 6,200 | 0.70 |
| Oct 23, 2026 | 1,483.00 | 1,483.00 | 1,448.00 | 1,453.00 | 1,453.00 | -1.69% | 11,900 | 1.35 |
| Oct 22, 2026 | 1,486.00 | 1,486.00 | 1,474.00 | 1,478.00 | 1,478.00 | +0.34% | 4,400 | 0.49 |
| Oct 21, 2026 | 1,467.00 | 1,479.00 | 1,463.00 | 1,473.00 | 1,473.00 | +0.48% | 8,000 | 0.89 |
| Oct 20, 2026 | 1,497.00 | 1,497.00 | 1,466.00 | 1,466.00 | 1,466.00 | -1.48% | 7,500 | 0.81 |
| Oct 19, 2026 | 1,490.00 | 1,490.00 | 1,468.00 | 1,488.00 | 1,488.00 | -0.13% | 7,500 | 0.82 |
| Oct 16, 2026 | 1,500.00 | 1,500.00 | 1,473.00 | 1,490.00 | 1,490.00 | +0.68% | 8,200 | 0.89 |
| Oct 15, 2026 | 1,478.00 | 1,482.00 | 1,461.00 | 1,480.00 | 1,480.00 | -0.07% | 8,200 | 0.90 |
| Oct 14, 2026 | 1,477.00 | 1,485.00 | 1,477.00 | 1,481.00 | 1,481.00 | -0.34% | 2,900 | 0.32 |
| Oct 13, 2026 | 1,458.00 | 1,486.00 | 1,458.00 | 1,486.00 | 1,486.00 | +1.78% | 3,700 | 0.40 |
| Oct 12, 2026 | 1,460.00 | 1,463.00 | 1,455.00 | 1,460.00 | 1,460.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,458.00 | 1,463.00 | 1,455.00 | 1,460.00 | 1,460.00 | +0.07% | 9,400 | 1.00 |
| Oct 08, 2026 | 1,474.00 | 1,474.00 | 1,459.00 | 1,459.00 | 1,459.00 | -1.08% | 13,700 | 1.47 |
| Oct 07, 2026 | 1,477.00 | 1,478.00 | 1,472.00 | 1,475.00 | 1,475.00 | -0.14% | 2,100 | 0.22 |
| Oct 06, 2026 | 1,480.00 | 1,480.00 | 1,473.00 | 1,477.00 | 1,477.00 | +0.27% | 1,400 | 0.15 |
| Oct 05, 2026 | 1,466.00 | 1,478.00 | 1,466.00 | 1,473.00 | 1,473.00 | +0.68% | 5,200 | 0.55 |
| Oct 02, 2026 | 1,479.00 | 1,488.00 | 1,461.00 | 1,463.00 | 1,463.00 | -1.61% | 8,900 | 0.93 |
| Oct 01, 2026 | 1,496.00 | 1,496.00 | 1,477.00 | 1,487.00 | 1,487.00 | -0.60% | 9,700 | 1.01 |
| Sep 30, 2026 | 1,487.00 | 1,506.00 | 1,487.00 | 1,496.00 | 1,496.00 | +0.54% | 2,900 | 0.30 |
| Sep 29, 2026 | 1,495.00 | 1,509.00 | 1,486.00 | 1,488.00 | 1,488.00 | -0.73% | 4,700 | 0.48 |
| Sep 28, 2026 | 1,526.00 | 1,553.00 | 1,526.00 | 1,534.00 | 1,499.00 | +0.59% | 8,400 | 0.84 |
| Sep 25, 2026 | 1,536.00 | 1,545.00 | 1,524.00 | 1,525.00 | 1,490.21 | +0.20% | 9,100 | 0.92 |
| Sep 24, 2026 | 1,510.00 | 1,528.00 | 1,506.00 | 1,522.00 | 1,487.27 | +1.13% | 9,600 | 0.96 |
| Sep 23, 2026 | 1,505.00 | 1,505.00 | 1,496.00 | 1,505.00 | 1,470.66 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,505.00 | 1,505.00 | 1,496.00 | 1,505.00 | 1,470.66 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,505.00 | 1,505.00 | 1,496.00 | 1,505.00 | 1,470.66 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,500.00 | 1,505.00 | 1,496.00 | 1,505.00 | 1,470.66 | +0.60% | 3,000 | 0.28 |
| Sep 17, 2026 | 1,500.00 | 1,504.00 | 1,496.00 | 1,496.00 | 1,461.87 | +0.07% | 1,300 | 0.12 |
| Sep 16, 2026 | 1,498.00 | 1,502.00 | 1,495.00 | 1,495.00 | 1,460.89 | -0.99% | 4,700 | 0.44 |
| Sep 15, 2026 | 1,493.00 | 1,512.00 | 1,488.00 | 1,510.00 | 1,475.55 | +1.14% | 6,000 | 0.56 |
| Sep 14, 2026 | 1,475.00 | 1,493.00 | 1,475.00 | 1,493.00 | 1,458.94 | +0.74% | 5,500 | 0.51 |
| Sep 11, 2026 | 1,483.00 | 1,485.00 | 1,470.00 | 1,482.00 | 1,448.19 | -0.13% | 13,200 | 1.21 |
| Sep 10, 2026 | 1,483.00 | 1,490.00 | 1,483.00 | 1,484.00 | 1,450.14 | 0.00% | 3,900 | 0.36 |
| Sep 09, 2026 | 1,487.00 | 1,498.00 | 1,483.00 | 1,484.00 | 1,450.14 | -0.13% | 7,500 | 0.68 |
| Sep 08, 2026 | 1,495.00 | 1,509.00 | 1,486.00 | 1,486.00 | 1,452.10 | -0.60% | 9,500 | 0.85 |
| Sep 07, 2026 | 1,515.00 | 1,515.00 | 1,495.00 | 1,495.00 | 1,460.89 | -0.47% | 5,100 | 0.45 |
| Sep 04, 2026 | 1,500.00 | 1,510.00 | 1,500.00 | 1,502.00 | 1,467.73 | +0.13% | 5,400 | 0.48 |
