Is AR advanced technology, Inc. (5578.T) a Buy, Sell, or Hold?
AR advanced technology, Inc.
JPX:5578.T
$798 JPY
-$42 (-5.0%)
- Volume
- 293.3K
- Average Volume
- 64.31K
- Market Capitalization
- $7.83B
- P/E Ratio
- 10.78
- Dividend Yield
- 0.84%
- Price Target
- $
- Year High
- $1376.00
- Year Low
- $769.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.37
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-16 | $835.00 | $798.00 | -4.43% | 293.3K |
| 2026-07-15 | $897.00 | $840.00 | -6.35% | 559.2K |
| 2026-07-14 | $953.00 | $1017.00 | 6.72% | 155.3K |
| 2026-07-13 | $944.00 | $953.00 | 0.95% | 48600 |
| 2026-07-10 | $925.00 | $941.00 | 1.73% | 28000 |
| 2026-07-09 | $931.00 | $920.00 | -1.18% | 31400 |
| 2026-07-08 | $931.00 | $921.00 | -1.07% | 36700 |
| 2026-07-07 | $1012.00 | $938.00 | -7.31% | 95000 |
| 2026-07-06 | $950.00 | $1010.00 | 6.32% | 139.3K |
| 2026-07-03 | $949.00 | $935.00 | -1.48% | 35600 |
| 2026-07-02 | $870.00 | $941.00 | 8.16% | 69400 |
| 2026-07-01 | $854.00 | $857.00 | 0.35% | 9400 |
| 2026-06-30 | $875.00 | $854.00 | -2.40% | 15300 |
| 2026-06-29 | $839.00 | $875.00 | 4.29% | 22900 |
| 2026-06-26 | $851.00 | $824.00 | -3.17% | 26600 |
| 2026-06-25 | $872.00 | $851.00 | -2.41% | 27500 |
| 2026-06-24 | $883.00 | $867.00 | -1.81% | 16100 |
| 2026-06-23 | $925.00 | $874.00 | -5.51% | 47100 |
| 2026-06-22 | $887.00 | $925.00 | 4.28% | 70200 |
| 2026-06-19 | $898.00 | $872.00 | -2.90% | 29600 |
| 2026-06-18 | $853.00 | $898.00 | 5.28% | 37500 |
| 2026-06-17 | $832.00 | $838.00 | 0.72% | 19500 |
| 2026-06-16 | $816.00 | $822.00 | 0.74% | 23600 |
| 2026-06-15 | $817.00 | $829.00 | 1.47% | 32200 |
| 2026-06-12 | $816.00 | $802.00 | -1.72% | 13900 |
| 2026-06-11 | $816.00 | $804.00 | -1.47% | 41500 |
| 2026-06-10 | $830.00 | $828.00 | -0.24% | 31500 |
| 2026-06-09 | $841.00 | $836.00 | -0.59% | 21200 |
| 2026-06-08 | $856.00 | $836.00 | -2.34% | 36900 |
| 2026-06-05 | $866.00 | $886.00 | 2.31% | 19800 |
| 2026-06-04 | $869.00 | $851.00 | -2.07% | 13700 |
| 2026-06-03 | $880.00 | $860.00 | -2.27% | 16100 |
| 2026-06-02 | $901.00 | $882.00 | -2.11% | 28700 |
| 2026-06-01 | $881.00 | $893.00 | 1.36% | 30700 |
| 2026-05-29 | $886.00 | $881.00 | -0.56% | 31800 |
| 2026-05-28 | $880.00 | $871.00 | -1.02% | 34000 |
| 2026-05-27 | $892.00 | $880.00 | -1.35% | 42800 |
| 2026-05-26 | $920.00 | $898.00 | -2.39% | 25500 |
| 2026-05-25 | $963.00 | $917.00 | -4.78% | 25800 |
| 2026-05-22 | $927.00 | $950.00 | 2.48% | 24600 |
| 2026-05-21 | $913.00 | $924.00 | 1.20% | 13400 |
| 2026-05-20 | $949.00 | $903.00 | -4.85% | 35300 |
| 2026-05-19 | $960.00 | $939.00 | -2.19% | 30600 |
| 2026-05-18 | $921.00 | $951.00 | 3.26% | 22700 |
| 2026-05-15 | $934.00 | $921.00 | -1.39% | 23700 |
| 2026-05-14 | $964.00 | $939.00 | -2.59% | 36100 |
| 2026-05-13 | $966.00 | $971.00 | 0.52% | 34100 |
| 2026-05-12 | $1020.00 | $960.00 | -5.88% | 87000 |
| 2026-05-11 | $1038.00 | $1020.00 | -1.73% | 35300 |
| 2026-05-08 | $1025.00 | $1053.00 | 2.73% | 27500 |
| 2026-05-07 | $1014.00 | $1039.00 | 2.47% | 25700 |
| 2026-05-01 | $1016.00 | $999.00 | -1.67% | 64400 |
| 2026-04-30 | $999.00 | $1023.00 | 2.40% | 634.5K |
| 2026-04-28 | $1020.00 | $1010.00 | -0.98% | 25700 |
| 2026-04-27 | $1043.00 | $1033.00 | -0.96% | 38500 |
| 2026-04-24 | $1048.00 | $1058.00 | 0.95% | 30300 |
| 2026-04-23 | $1064.00 | $1048.00 | -1.50% | 49200 |
| 2026-04-22 | $1066.00 | $1060.00 | -0.56% | 47900 |
| 2026-04-21 | $1103.00 | $1063.00 | -3.63% | 122.5K |
| 2026-04-20 | $1066.00 | $1131.00 | 6.10% | 217.4K |
| 2026-04-17 | $1084.00 | $1036.00 | -4.43% | 113.1K |
| 2026-04-16 | $1057.00 | $1084.00 | 2.55% | 193.6K |
| 2026-04-15 | $1223.00 | $1086.00 | -11.20% | 1.02M |
| 2026-04-14 | $1013.00 | $1013.00 | 0.00% | 6400 |
| 2026-04-13 | $888.00 | $863.00 | -2.82% | 66100 |
| 2026-04-10 | $940.00 | $885.00 | -5.85% | 37200 |
| 2026-04-09 | $945.00 | $925.00 | -2.12% | 41400 |
| 2026-04-08 | $920.00 | $945.00 | 2.72% | 29800 |
| 2026-04-07 | $889.00 | $900.00 | 1.24% | 30000 |
| 2026-04-06 | $905.00 | $875.00 | -3.31% | 39400 |
| 2026-04-03 | $865.00 | $895.00 | 3.47% | 37200 |
| 2026-04-02 | $845.00 | $835.00 | -1.18% | 18700 |
| 2026-04-01 | $818.00 | $851.00 | 4.03% | 12000 |
| 2026-03-31 | $803.00 | $814.00 | 1.37% | 14500 |
| 2026-03-30 | $811.00 | $803.00 | -0.99% | 25000 |
| 2026-03-27 | $823.00 | $851.00 | 3.40% | 19100 |
| 2026-03-26 | $860.00 | $822.00 | -4.42% | 14700 |
| 2026-03-25 | $799.00 | $856.00 | 7.13% | 26800 |
| 2026-03-24 | $822.00 | $797.00 | -3.04% | 22100 |
| 2026-03-23 | $820.00 | $792.00 | -3.41% | 32900 |
| 2026-03-19 | $842.00 | $816.00 | -3.09% | 26300 |
| 2026-03-18 | $848.00 | $851.00 | 0.35% | 21200 |
| 2026-03-17 | $863.00 | $848.00 | -1.74% | 19900 |
| 2026-03-16 | $833.00 | $868.00 | 4.20% | 33100 |
| 2026-03-13 | $836.00 | $847.00 | 1.32% | 18000 |
| 2026-03-12 | $900.00 | $859.00 | -4.56% | 18300 |
| 2026-03-11 | $875.00 | $885.00 | 1.14% | 12400 |
| 2026-03-10 | $878.00 | $875.00 | -0.34% | 9700 |
| 2026-03-09 | $879.00 | $863.00 | -1.82% | 22700 |
| 2026-03-06 | $857.00 | $892.00 | 4.08% | 14500 |
Get the Latest News and Ratings for Your Stocks