ADR120S, Inc. (TYO:3750)
Japan · Delayed Price · Currency is JPY 811.00
-1.00 (-0.12%)
May 12, 2026, 3:30 PM JST
ADR120S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 811.00 | 817.00 | 810.00 | 811.00 | 811.00 | -0.12% | 1,500 |
| May 11, 2026 | 819.00 | 819.00 | 810.00 | 812.00 | 812.00 | -0.85% | 2,600 |
| May 8, 2026 | 810.00 | 820.00 | 810.00 | 819.00 | 819.00 | 1.11% | 3,800 |
| May 7, 2026 | 816.00 | 821.00 | 810.00 | 810.00 | 810.00 | -1.46% | 1,900 |
| May 1, 2026 | 814.00 | 822.00 | 812.00 | 822.00 | 822.00 | -0.36% | 6,600 |
| Apr 30, 2026 | 830.00 | 830.00 | 812.00 | 825.00 | 825.00 | -0.36% | 2,900 |
| Apr 28, 2026 | 820.00 | 833.00 | 810.00 | 828.00 | 828.00 | -0.84% | 2,900 |
| Apr 27, 2026 | 818.00 | 835.00 | 813.00 | 835.00 | 835.00 | 1.83% | 2,800 |
| Apr 24, 2026 | 824.00 | 824.00 | 809.00 | 820.00 | 820.00 | -0.49% | 14,800 |
| Apr 23, 2026 | 815.00 | 824.00 | 815.00 | 824.00 | 824.00 | 1.10% | 1,700 |
| Apr 22, 2026 | 817.00 | 818.00 | 815.00 | 815.00 | 815.00 | -0.24% | 900 |
| Apr 21, 2026 | 820.00 | 820.00 | 817.00 | 817.00 | 817.00 | -0.49% | 1,100 |
| Apr 20, 2026 | 823.00 | 824.00 | 821.00 | 821.00 | 821.00 | -0.61% | 1,500 |
| Apr 17, 2026 | 823.00 | 838.00 | 823.00 | 826.00 | 826.00 | 0.24% | 700 |
| Apr 16, 2026 | 825.00 | 829.00 | 824.00 | 824.00 | 824.00 | -0.36% | 900 |
| Apr 15, 2026 | 833.00 | 835.00 | 827.00 | 827.00 | 827.00 | -1.90% | 1,800 |
| Apr 14, 2026 | 848.00 | 848.00 | 837.00 | 843.00 | 843.00 | 0.72% | 1,200 |
| Apr 13, 2026 | 823.00 | 851.00 | 823.00 | 837.00 | 837.00 | -0.71% | 3,000 |
| Apr 10, 2026 | 837.00 | 850.00 | 837.00 | 843.00 | 843.00 | 0.96% | 2,200 |
| Apr 9, 2026 | 834.00 | 838.00 | 831.00 | 835.00 | 835.00 | -0.60% | 2,700 |
| Apr 8, 2026 | 831.00 | 840.00 | 825.00 | 840.00 | 840.00 | 1.20% | 2,800 |
| Apr 7, 2026 | 826.00 | 834.00 | 820.00 | 830.00 | 830.00 | 0.48% | 3,100 |
| Apr 6, 2026 | 829.00 | 833.00 | 825.00 | 826.00 | 826.00 | -2.13% | 3,300 |
| Apr 3, 2026 | 814.00 | 850.00 | 814.00 | 844.00 | 844.00 | 1.81% | 7,500 |
| Apr 2, 2026 | 839.00 | 845.00 | 829.00 | 829.00 | 829.00 | -1.19% | 2,500 |
| Apr 1, 2026 | 813.00 | 842.00 | 812.00 | 839.00 | 839.00 | 3.07% | 8,200 |
| Mar 31, 2026 | 813.00 | 820.00 | 812.00 | 814.00 | 814.00 | -0.61% | 4,300 |
| Mar 30, 2026 | 828.00 | 828.00 | 812.00 | 819.00 | 819.00 | -7.77% | 18,200 |
| 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 |