Anshin Guarantor Service Co., Ltd. (TYO:7183)
Japan · Delayed Price · Currency is JPY 168.00
-3.00 (-1.75%)
Feb 17, 2026, 10:32 AM JST
Anshin Guarantor Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 166.00 | 171.00 | 164.00 | 171.00 | 171.00 | 2.40% | 83,100 |
| Feb 13, 2026 | 169.00 | 169.00 | 165.00 | 167.00 | 167.00 | -0.60% | 45,100 |
| Feb 12, 2026 | 172.00 | 173.00 | 165.00 | 168.00 | 168.00 | -1.18% | 234,100 |
| Feb 10, 2026 | 164.00 | 181.00 | 164.00 | 170.00 | 170.00 | 4.94% | 802,500 |
| Feb 9, 2026 | 160.00 | 162.00 | 159.00 | 162.00 | 162.00 | 1.89% | 23,800 |
| Feb 6, 2026 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | -0.63% | 30,600 |
| Feb 5, 2026 | 167.00 | 168.00 | 158.00 | 160.00 | 160.00 | -4.19% | 140,600 |
| Feb 4, 2026 | 163.00 | 167.00 | 162.00 | 167.00 | 167.00 | 2.45% | 29,500 |
| Feb 3, 2026 | 167.00 | 167.00 | 160.00 | 163.00 | 163.00 | -2.40% | 63,100 |
| Feb 2, 2026 | 167.00 | 167.00 | 160.00 | 167.00 | 167.00 | 0.60% | 75,800 |
| Jan 30, 2026 | 165.00 | 166.00 | 164.00 | 166.00 | 166.00 | - | 13,100 |
| Jan 29, 2026 | 161.00 | 166.00 | 161.00 | 166.00 | 166.00 | 2.47% | 14,400 |
| Jan 28, 2026 | 164.00 | 167.00 | 162.00 | 162.00 | 162.00 | -1.22% | 12,200 |
| Jan 27, 2026 | 163.00 | 167.00 | 163.00 | 164.00 | 164.00 | 1.23% | 29,900 |
| Jan 26, 2026 | 165.00 | 167.00 | 162.00 | 162.00 | 162.00 | -2.41% | 33,300 |
| Jan 23, 2026 | 165.00 | 167.00 | 163.00 | 166.00 | 166.00 | 1.22% | 33,600 |
| Jan 22, 2026 | 162.00 | 164.00 | 162.00 | 164.00 | 164.00 | 1.23% | 11,700 |
| Jan 21, 2026 | 164.00 | 165.00 | 159.00 | 162.00 | 162.00 | 0.62% | 38,100 |
| Jan 20, 2026 | 163.00 | 164.00 | 160.00 | 161.00 | 161.00 | -1.83% | 9,900 |
| Jan 19, 2026 | 161.00 | 165.00 | 159.00 | 164.00 | 164.00 | 2.50% | 33,000 |
| Jan 16, 2026 | 158.00 | 161.00 | 157.00 | 160.00 | 160.00 | 1.91% | 30,600 |
| Jan 15, 2026 | 156.00 | 158.00 | 156.00 | 157.00 | 157.00 | 0.64% | 23,300 |
| Jan 14, 2026 | 153.00 | 157.00 | 152.00 | 156.00 | 156.00 | 1.30% | 44,900 |
| Jan 13, 2026 | 155.00 | 156.00 | 153.00 | 154.00 | 154.00 | -0.65% | 35,100 |
| Jan 9, 2026 | 156.00 | 157.00 | 153.00 | 155.00 | 155.00 | 0.65% | 43,900 |
| Jan 8, 2026 | 153.00 | 156.00 | 153.00 | 154.00 | 154.00 | 0.65% | 30,100 |
| Jan 7, 2026 | 153.00 | 154.00 | 152.00 | 153.00 | 153.00 | 0.66% | 25,200 |
| Jan 6, 2026 | 151.00 | 153.00 | 151.00 | 152.00 | 152.00 | - | 21,300 |
| Jan 5, 2026 | 153.00 | 153.00 | 148.00 | 152.00 | 152.00 | -0.65% | 39,300 |
| Dec 30, 2025 | 152.00 | 154.00 | 150.00 | 153.00 | 153.00 | 1.32% | 50,800 |
| Dec 29, 2025 | 149.00 | 151.00 | 147.00 | 151.00 | 151.00 | 0.67% | 36,200 |
| Dec 26, 2025 | 152.00 | 152.00 | 149.00 | 150.00 | 150.00 | -0.66% | 34,100 |
| Dec 25, 2025 | 148.00 | 152.00 | 147.00 | 151.00 | 151.00 | 2.72% | 151,500 |
| Dec 24, 2025 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | - | 47,100 |
| Dec 23, 2025 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | 0.68% | 46,000 |
| Dec 22, 2025 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | - | 58,200 |
| Dec 19, 2025 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 0.69% | 24,900 |
| Dec 18, 2025 | 144.00 | 146.00 | 144.00 | 145.00 | 145.00 | - | 28,000 |
| Dec 17, 2025 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | - | 28,600 |
| Dec 16, 2025 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | - | 47,600 |
| Dec 15, 2025 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 1.40% | 47,800 |
| Dec 12, 2025 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | -1.38% | 35,600 |
| Dec 11, 2025 | 147.00 | 147.00 | 143.00 | 145.00 | 145.00 | -1.36% | 44,900 |
| Dec 10, 2025 | 149.00 | 149.00 | 145.00 | 147.00 | 147.00 | 0.68% | 51,000 |
| Dec 9, 2025 | 144.00 | 147.00 | 144.00 | 146.00 | 146.00 | 2.10% | 81,600 |
| Dec 8, 2025 | 142.00 | 145.00 | 142.00 | 143.00 | 143.00 | 0.70% | 156,200 |
| Dec 5, 2025 | 143.00 | 144.00 | 142.00 | 142.00 | 142.00 | -1.39% | 37,300 |
| Dec 4, 2025 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | 0.70% | 28,600 |
| Dec 3, 2025 | 143.00 | 144.00 | 142.00 | 143.00 | 143.00 | 0.70% | 23,100 |
| Dec 2, 2025 | 144.00 | 145.00 | 142.00 | 142.00 | 142.00 | -0.70% | 43,600 |