ADR120S, Inc. (TYO:3750)
Japan · Delayed Price · Currency is JPY 869.00
+1.00 (0.12%)
At close: Feb 6, 2026
ADR120S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 869.00 | 870.00 | 862.00 | 862.00 | 862.00 | 0.12% | 2,400 |
| Jan 9, 2026 | 860.00 | 867.00 | 857.00 | 861.00 | 861.00 | - | 3,300 |
| Jan 8, 2026 | 866.00 | 867.00 | 860.00 | 861.00 | 861.00 | -0.58% | 1,400 |
| Jan 7, 2026 | 860.00 | 866.00 | 860.00 | 866.00 | 866.00 | 0.70% | 2,300 |
| Jan 6, 2026 | 860.00 | 860.00 | 852.00 | 860.00 | 860.00 | 0.70% | 3,300 |
| Jan 5, 2026 | 848.00 | 854.00 | 841.00 | 854.00 | 854.00 | 1.67% | 3,500 |
| Dec 30, 2025 | 810.00 | 840.00 | 810.00 | 840.00 | 840.00 | 2.44% | 5,800 |
| Dec 29, 2025 | 817.00 | 820.00 | 813.00 | 820.00 | 820.00 | 1.23% | 2,200 |
| Dec 26, 2025 | 811.00 | 814.00 | 810.00 | 810.00 | 810.00 | -0.37% | 3,700 |
| Dec 25, 2025 | 823.00 | 827.00 | 805.00 | 813.00 | 813.00 | -1.45% | 11,400 |
| Dec 24, 2025 | 828.00 | 828.00 | 825.00 | 825.00 | 825.00 | -0.36% | 3,900 |
| Dec 23, 2025 | 825.00 | 830.00 | 825.00 | 828.00 | 828.00 | -0.24% | 1,400 |
| Dec 22, 2025 | 834.00 | 837.00 | 826.00 | 830.00 | 830.00 | -0.12% | 3,000 |
| Dec 19, 2025 | 825.00 | 834.00 | 825.00 | 831.00 | 831.00 | 0.24% | 2,000 |
| Dec 18, 2025 | 820.00 | 830.00 | 820.00 | 829.00 | 829.00 | 0.24% | 2,300 |
| Dec 17, 2025 | 829.00 | 830.00 | 827.00 | 827.00 | 827.00 | -0.12% | 500 |
| Dec 16, 2025 | 825.00 | 838.00 | 825.00 | 828.00 | 828.00 | 0.49% | 14,300 |
| Dec 15, 2025 | 830.00 | 830.00 | 818.00 | 824.00 | 824.00 | 0.49% | 2,400 |
| Dec 12, 2025 | 821.00 | 824.00 | 819.00 | 820.00 | 820.00 | -0.97% | 2,400 |
| Dec 11, 2025 | 836.00 | 836.00 | 828.00 | 828.00 | 828.00 | -0.96% | 1,700 |
| Dec 10, 2025 | 838.00 | 845.00 | 836.00 | 836.00 | 836.00 | -0.95% | 1,100 |
| Dec 9, 2025 | 826.00 | 844.00 | 826.00 | 844.00 | 844.00 | 2.68% | 1,800 |
| Dec 8, 2025 | 833.00 | 871.00 | 820.00 | 822.00 | 822.00 | -1.32% | 60,100 |
| Dec 5, 2025 | 830.00 | 860.00 | 830.00 | 833.00 | 833.00 | 1.83% | 7,900 |
| Dec 4, 2025 | 818.00 | 826.00 | 818.00 | 818.00 | 818.00 | - | 1,500 |
| Dec 3, 2025 | 818.00 | 826.00 | 818.00 | 818.00 | 818.00 | - | 1,100 |
| Dec 2, 2025 | 828.00 | 841.00 | 818.00 | 818.00 | 818.00 | -0.24% | 6,200 |
| Dec 1, 2025 | 821.00 | 821.00 | 819.00 | 820.00 | 820.00 | -0.12% | 1,100 |
| Nov 28, 2025 | 816.00 | 821.00 | 816.00 | 821.00 | 821.00 | 0.61% | 900 |
| Nov 27, 2025 | 815.00 | 822.00 | 815.00 | 816.00 | 816.00 | 0.12% | 900 |
| Nov 26, 2025 | 815.00 | 820.00 | 813.00 | 815.00 | 815.00 | 0.12% | 3,600 |
| Nov 25, 2025 | 815.00 | 818.00 | 813.00 | 814.00 | 814.00 | 0.25% | 1,100 |