ADR120S, Inc. (TYO:3750)
Japan · Delayed Price · Currency is JPY 888.00
+5.00 (0.57%)
At close: Mar 27, 2026
ADR120S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 885.00 | 888.00 | 881.00 | 888.00 | 888.00 | 0.57% | 11,600 |
| Mar 26, 2026 | 889.00 | 889.00 | 882.00 | 883.00 | 883.00 | -0.67% | 4,700 |
| Mar 25, 2026 | 885.00 | 890.00 | 881.00 | 889.00 | 889.00 | 0.11% | 7,200 |
| Mar 24, 2026 | 889.00 | 889.00 | 885.00 | 888.00 | 888.00 | - | 4,000 |
| Mar 23, 2026 | 890.00 | 890.00 | 877.00 | 888.00 | 888.00 | -0.22% | 48,300 |
| Mar 19, 2026 | 890.00 | 890.00 | 888.00 | 890.00 | 890.00 | - | 2,500 |
| Mar 18, 2026 | 889.00 | 890.00 | 887.00 | 890.00 | 890.00 | 0.23% | 2,800 |
| Mar 17, 2026 | 884.00 | 888.00 | 884.00 | 888.00 | 888.00 | 0.57% | 3,800 |
| Mar 16, 2026 | 883.00 | 884.00 | 882.00 | 883.00 | 883.00 | - | 4,000 |
| Mar 13, 2026 | 883.00 | 883.00 | 881.00 | 883.00 | 883.00 | -0.34% | 2,000 |
| Mar 12, 2026 | 885.00 | 888.00 | 881.00 | 886.00 | 886.00 | 0.91% | 2,800 |
| Mar 11, 2026 | 880.00 | 881.00 | 878.00 | 878.00 | 878.00 | -0.23% | 2,200 |
| Mar 10, 2026 | 880.00 | 883.00 | 852.00 | 880.00 | 880.00 | 0.23% | 7,600 |
| Mar 9, 2026 | 882.00 | 884.00 | 878.00 | 878.00 | 878.00 | -0.45% | 3,900 |
| Mar 6, 2026 | 882.00 | 885.00 | 881.00 | 882.00 | 882.00 | - | 1,100 |
| Mar 5, 2026 | 884.00 | 884.00 | 873.00 | 882.00 | 882.00 | 1.50% | 2,200 |
| Mar 4, 2026 | 875.00 | 875.00 | 869.00 | 869.00 | 869.00 | -1.36% | 3,600 |
| Mar 3, 2026 | 890.00 | 890.00 | 880.00 | 881.00 | 881.00 | -0.45% | 2,000 |
| Mar 2, 2026 | 883.00 | 890.00 | 880.00 | 885.00 | 885.00 | 0.23% | 4,300 |
| Feb 27, 2026 | 874.00 | 884.00 | 874.00 | 883.00 | 883.00 | 1.03% | 5,600 |
| Feb 26, 2026 | 860.00 | 874.00 | 860.00 | 874.00 | 874.00 | 1.63% | 3,000 |
| Feb 25, 2026 | 862.00 | 862.00 | 859.00 | 860.00 | 860.00 | 0.23% | 1,000 |
| Feb 24, 2026 | 859.00 | 859.00 | 856.00 | 858.00 | 858.00 | -0.12% | 2,100 |
| Feb 20, 2026 | 858.00 | 861.00 | 856.00 | 859.00 | 859.00 | -0.46% | 1,700 |
| Feb 19, 2026 | 860.00 | 863.00 | 858.00 | 863.00 | 863.00 | -0.92% | 6,800 |
| Feb 18, 2026 | 868.00 | 871.00 | 868.00 | 871.00 | 871.00 | 0.35% | 1,100 |
| Feb 17, 2026 | 869.00 | 872.00 | 868.00 | 868.00 | 868.00 | -0.23% | 1,500 |
| Feb 16, 2026 | 870.00 | 875.00 | 870.00 | 870.00 | 870.00 | - | 2,300 |
| Feb 13, 2026 | 875.00 | 875.00 | 870.00 | 870.00 | 870.00 | 0.12% | 1,100 |
| Feb 12, 2026 | 870.00 | 874.00 | 869.00 | 869.00 | 869.00 | - | 2,500 |
| Feb 10, 2026 | 872.00 | 874.00 | 869.00 | 869.00 | 869.00 | -0.57% | 2,000 |
| Feb 9, 2026 | 878.00 | 878.00 | 870.00 | 874.00 | 874.00 | 0.58% | 2,800 |
| Feb 6, 2026 | 868.00 | 873.00 | 868.00 | 869.00 | 869.00 | 0.12% | 1,600 |
| Feb 5, 2026 | 872.00 | 873.00 | 868.00 | 868.00 | 868.00 | -0.46% | 900 |
| Feb 4, 2026 | 873.00 | 873.00 | 866.00 | 872.00 | 872.00 | 0.11% | 1,800 |
| Feb 3, 2026 | 871.00 | 871.00 | 865.00 | 871.00 | 871.00 | 0.58% | 900 |
| Feb 2, 2026 | 871.00 | 871.00 | 865.00 | 866.00 | 866.00 | -0.57% | 2,300 |
| Jan 30, 2026 | 870.00 | 871.00 | 866.00 | 871.00 | 871.00 | 0.11% | 1,100 |
| Jan 29, 2026 | 871.00 | 871.00 | 867.00 | 870.00 | 870.00 | 0.35% | 1,000 |
| Jan 28, 2026 | 866.00 | 867.00 | 862.00 | 867.00 | 867.00 | 0.12% | 1,200 |
| Jan 27, 2026 | 865.00 | 870.00 | 865.00 | 866.00 | 866.00 | 0.12% | 2,400 |
| Jan 26, 2026 | 867.00 | 867.00 | 863.00 | 865.00 | 865.00 | -0.23% | 2,100 |
| Jan 23, 2026 | 869.00 | 869.00 | 860.00 | 867.00 | 867.00 | 0.58% | 1,300 |
| Jan 22, 2026 | 865.00 | 865.00 | 860.00 | 862.00 | 862.00 | -0.12% | 2,800 |
| Jan 21, 2026 | 865.00 | 868.00 | 863.00 | 863.00 | 863.00 | -0.23% | 2,400 |
| Jan 20, 2026 | 866.00 | 868.00 | 864.00 | 865.00 | 865.00 | -0.12% | 1,600 |
| Jan 19, 2026 | 866.00 | 866.00 | 863.00 | 866.00 | 866.00 | 0.12% | 2,200 |
| Jan 16, 2026 | 865.00 | 865.00 | 862.00 | 865.00 | 865.00 | 0.23% | 1,200 |
| Jan 15, 2026 | 868.00 | 868.00 | 862.00 | 863.00 | 863.00 | 0.12% | 2,000 |
| Jan 14, 2026 | 866.00 | 866.00 | 862.00 | 862.00 | 862.00 | - | 2,000 |