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 ¥2,489.04 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,844.52, while ¥1000 invested 1 year ago would be worth ¥1,231.34. This corresponds to total returns of 148.9%, 84.45%, 23.13%, respectively, with annualized returns of 9.55%, 13.02%, 23.13%.

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
September 30, 2026	1,487	1,496	1,496	1,506	1,487	2,900
September 29, 2026	1,495	1,488	1,488	1,509	1,486	4,700
September 28, 2026	1,526	1,534	1,534	1,553	1,526	8,400
September 25, 2026	1,536	1,525	1,525	1,545	1,524	9,100
September 24, 2026	1,510	1,522	1,522	1,528	1,506	9,600
September 18, 2026	1,500	1,505	1,505	1,505	1,496	3,000
September 17, 2026	1,500	1,496	1,496	1,504	1,496	1,300
September 16, 2026	1,498	1,495	1,495	1,502	1,495	4,700
September 15, 2026	1,493	1,510	1,510	1,512	1,488	6,000
September 11, 2026	1,483	1,482	1,482	1,485	1,470	13,200
September 10, 2026	1,483	1,484	1,484	1,490	1,483	3,900
September 09, 2026	1,487	1,484	1,484	1,498	1,483	7,500
September 08, 2026	1,495	1,486	1,486	1,509	1,486	9,500
September 07, 2026	1,515	1,495	1,495	1,515	1,495	5,100
September 04, 2026	1,500	1,502	1,502	1,510	1,500	5,400
September 03, 2026	1,497	1,500	1,500	1,513	1,497	3,400
September 02, 2026	1,502	1,497	1,497	1,508	1,489	15,600
September 01, 2026	1,518	1,502	1,502	1,520	1,502	14,300
August 31, 2026	1,520	1,510	1,510	1,520	1,509	8,900
August 28, 2026	1,518	1,510	1,510	1,520	1,510	4,300
August 27, 2026	1,510	1,518	1,518	1,520	1,508	10,400
August 26, 2026	1,498	1,520	1,520	1,520	1,485	13,800
August 25, 2026	1,524	1,498	1,498	1,524	1,496	13,200
August 24, 2026	1,514	1,511	1,511	1,516	1,502	10,800
August 21, 2026	1,515	1,509	1,509	1,528	1,500	19,200
August 20, 2026	1,489	1,515	1,515	1,515	1,488	5,000
August 19, 2026	1,523	1,488	1,488	1,523	1,485	6,300
August 18, 2026	1,528	1,527	1,527	1,528	1,501	12,600
August 17, 2026	1,500	1,526	1,526	1,538	1,489	28,400
August 14, 2026	1,499	1,496	1,496	1,499	1,466	8,800
August 13, 2026	1,480	1,500	1,500	1,500	1,477	2,800
August 12, 2026	1,495	1,482	1,482	1,498	1,482	6,200
August 10, 2026	1,447	1,495	1,495	1,497	1,447	16,000
August 07, 2026	1,421	1,468	1,468	1,468	1,421	47,400
August 06, 2026	1,550	1,434	1,434	1,575	1,421	61,100
August 05, 2026	1,514	1,520	1,520	1,550	1,514	6,800
August 04, 2026	1,520	1,514	1,514	1,533	1,501	4,300
August 03, 2026	1,535	1,517	1,517	1,535	1,494	8,100
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