A&A Material Corporation (5391.T) JPX

Currency In JPY

5391.T Historical Return

If you invested ¥1000 in A&A Material Corporation (5391.T) 10 years ago, it would be worth ¥2,539.25 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,864.6, while ¥1000 invested 1 year ago would be worth ¥1,292.22. This corresponds to total returns of 153.93%, 86.46%, 29.22%, respectively, with annualized returns of 9.76%, 13.27%, 29.22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5391.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	1,544	1,517	1,517	1,544	1,509	4,000
July 30, 2026	1,505	1,530	1,530	1,539	1,490	8,300
July 29, 2026	1,520	1,510	1,510	1,525	1,510	4,700
July 28, 2026	1,547	1,524	1,524	1,547	1,524	8,500
July 27, 2026	1,520	1,549	1,549	1,600	1,520	11,800
July 24, 2026	1,565	1,518	1,518	1,565	1,518	12,400
July 23, 2026	1,516	1,563	1,563	1,568	1,516	22,600
July 22, 2026	1,505	1,512	1,512	1,543	1,505	6,500
July 21, 2026	1,483	1,528	1,528	1,528	1,483	8,700
July 17, 2026	1,518	1,483	1,483	1,520	1,476	10,400
July 16, 2026	1,502	1,518	1,518	1,522	1,502	8,400
July 15, 2026	1,496	1,512	1,512	1,520	1,495	10,900
July 14, 2026	1,488	1,495	1,495	1,507	1,488	6,300
July 13, 2026	1,509	1,493	1,493	1,522	1,480	7,200
July 10, 2026	1,509	1,509	1,509	1,515	1,495	11,400
July 09, 2026	1,480	1,501	1,501	1,501	1,480	4,100
July 08, 2026	1,482	1,485	1,485	1,503	1,482	5,500
July 07, 2026	1,499	1,491	1,491	1,517	1,490	14,100
July 06, 2026	1,490	1,497	1,497	1,499	1,485	13,100
July 03, 2026	1,475	1,489	1,489	1,489	1,475	8,500
July 02, 2026	1,464	1,473	1,473	1,480	1,464	10,200
July 01, 2026	1,448	1,460	1,460	1,463	1,440	20,900
June 30, 2026	1,454	1,437	1,437	1,454	1,433	4,200
June 29, 2026	1,430	1,441	1,441	1,450	1,425	11,900
June 26, 2026	1,434	1,421	1,421	1,440	1,418	7,800
June 25, 2026	1,450	1,435	1,435	1,450	1,424	12,000
June 24, 2026	1,434	1,433	1,433	1,447	1,428	8,200
June 23, 2026	1,439	1,434	1,434	1,445	1,419	15,200
June 22, 2026	1,439	1,439	1,439	1,455	1,435	6,000
June 19, 2026	1,451	1,439	1,439	1,457	1,432	8,800
June 18, 2026	1,438	1,448	1,448	1,450	1,433	9,800
June 17, 2026	1,405	1,420	1,420	1,434	1,405	11,400
June 16, 2026	1,416	1,398	1,398	1,416	1,386	13,000
June 15, 2026	1,420	1,410	1,410	1,425	1,400	8,000
June 12, 2026	1,418	1,406	1,406	1,418	1,399	12,000
June 11, 2026	1,407	1,402	1,402	1,420	1,393	18,700
June 10, 2026	1,408	1,408	1,408	1,423	1,408	10,200
June 09, 2026	1,421	1,408	1,408	1,429	1,403	10,700
June 08, 2026	1,409	1,395	1,395	1,419	1,391	22,800
June 05, 2026	1,408	1,439	1,439	1,458	1,408	25,100
June 04, 2026	1,400	1,413	1,413	1,420	1,393	9,100
June 03, 2026	1,395	1,396	1,396	1,413	1,383	15,900
June 02, 2026	1,404	1,390	1,390	1,404	1,378	20,200
June 01, 2026	1,459	1,401	1,401	1,459	1,401	18,000
May 29, 2026	1,455	1,459	1,459	1,460	1,440	13,100
May 28, 2026	1,449	1,455	1,455	1,467	1,430	24,400
May 27, 2026	1,418	1,444	1,444	1,445	1,418	34,900
May 26, 2026	1,385	1,416	1,416	1,416	1,381	26,800
May 25, 2026	1,380	1,381	1,381	1,407	1,375	48,200
May 22, 2026	1,357	1,372	1,372	1,372	1,353	6,100
May 21, 2026	1,355	1,352	1,352	1,358	1,349	7,900
May 20, 2026	1,376	1,351	1,351	1,376	1,337	21,200
May 19, 2026	1,374	1,369	1,369	1,378	1,365	18,300
May 18, 2026	1,390	1,374	1,374	1,390	1,367	12,300
May 15, 2026	1,387	1,389	1,389	1,390	1,372	11,200
May 14, 2026	1,390	1,374	1,374	1,394	1,368	20,700
May 13, 2026	1,402	1,390	1,390	1,402	1,386	13,100
May 12, 2026	1,394	1,404	1,404	1,414	1,391	18,700
May 11, 2026	1,419	1,394	1,394	1,429	1,386	54,900
May 08, 2026	1,355	1,390	1,390	1,415	1,326	91,600