Anshin Guarantor Service Co., Ltd. (TYO:7183)
Japan · Delayed Price · Currency is JPY 254.00
+1.00 (0.40%)
Jul 3, 2026, 3:30 PM JST
Anshin Guarantor Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 253.00 | 254.00 | 253.00 | 254.00 | 254.00 | 0.40% | 56,000 |
| Jul 2, 2026 | 253.00 | 254.00 | 253.00 | 253.00 | 253.00 | - | 20,000 |
| Jul 1, 2026 | 256.00 | 256.00 | 253.00 | 253.00 | 253.00 | -1.17% | 106,200 |
| Jun 30, 2026 | 257.00 | 257.00 | 256.00 | 256.00 | 256.00 | -0.39% | 323,500 |
| Jun 29, 2026 | 256.00 | 257.00 | 256.00 | 257.00 | 257.00 | - | 190,100 |
| Jun 26, 2026 | 256.00 | 257.00 | 256.00 | 257.00 | 257.00 | 0.39% | 104,000 |
| Jun 25, 2026 | 257.00 | 257.00 | 256.00 | 256.00 | 256.00 | - | 71,000 |
| Jun 24, 2026 | 257.00 | 257.00 | 256.00 | 256.00 | 256.00 | - | 216,500 |
| Jun 23, 2026 | 257.00 | 257.00 | 256.00 | 256.00 | 256.00 | - | 148,100 |
| Jun 22, 2026 | 257.00 | 257.00 | 256.00 | 256.00 | 256.00 | - | 105,000 |
| Jun 19, 2026 | 256.00 | 257.00 | 256.00 | 256.00 | 256.00 | -0.39% | 40,700 |
| Jun 18, 2026 | 256.00 | 257.00 | 256.00 | 257.00 | 257.00 | 0.39% | 44,900 |
| Jun 17, 2026 | 256.00 | 257.00 | 256.00 | 256.00 | 256.00 | - | 56,300 |
| Jun 16, 2026 | 256.00 | 257.00 | 256.00 | 256.00 | 256.00 | - | 93,300 |
| Jun 15, 2026 | 256.00 | 257.00 | 256.00 | 256.00 | 256.00 | - | 226,100 |
| Jun 12, 2026 | 257.00 | 257.00 | 256.00 | 256.00 | 256.00 | - | 34,300 |
| Jun 11, 2026 | 256.00 | 257.00 | 256.00 | 256.00 | 256.00 | - | 66,900 |
| Jun 10, 2026 | 256.00 | 257.00 | 256.00 | 256.00 | 256.00 | - | 295,000 |
| Jun 9, 2026 | 257.00 | 257.00 | 256.00 | 256.00 | 256.00 | - | 61,600 |
| Jun 8, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -0.39% | 13,600 |
| Jun 5, 2026 | 256.00 | 257.00 | 256.00 | 257.00 | 257.00 | 0.39% | 24,500 |
| Jun 4, 2026 | 256.00 | 257.00 | 256.00 | 256.00 | 256.00 | - | 31,400 |
| Jun 3, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | 98,600 |
| Jun 2, 2026 | 256.00 | 257.00 | 256.00 | 256.00 | 256.00 | - | 72,100 |
| Jun 1, 2026 | 256.00 | 257.00 | 256.00 | 256.00 | 256.00 | -0.39% | 61,800 |
| May 29, 2026 | 257.00 | 257.00 | 256.00 | 257.00 | 257.00 | 0.39% | 134,100 |
| May 28, 2026 | 256.00 | 257.00 | 256.00 | 256.00 | 256.00 | - | 38,400 |
| May 27, 2026 | 257.00 | 257.00 | 256.00 | 256.00 | 256.00 | - | 86,700 |
| May 26, 2026 | 256.00 | 257.00 | 256.00 | 256.00 | 256.00 | - | 71,100 |
| May 25, 2026 | 256.00 | 257.00 | 256.00 | 256.00 | 256.00 | - | 162,900 |
| May 22, 2026 | 256.00 | 257.00 | 256.00 | 256.00 | 256.00 | - | 181,600 |
| May 21, 2026 | 256.00 | 257.00 | 256.00 | 256.00 | 256.00 | - | 126,500 |
| May 20, 2026 | 256.00 | 257.00 | 256.00 | 256.00 | 256.00 | - | 149,800 |
| May 19, 2026 | 256.00 | 257.00 | 256.00 | 256.00 | 256.00 | -0.39% | 143,100 |
| May 18, 2026 | 256.00 | 257.00 | 256.00 | 257.00 | 257.00 | 0.39% | 227,700 |
| May 15, 2026 | 256.00 | 257.00 | 256.00 | 256.00 | 256.00 | - | 360,000 |
| May 14, 2026 | 256.00 | 257.00 | 256.00 | 256.00 | 256.00 | 8.47% | 1,258,200 |
| May 13, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 26.88% | 42,600 |
| May 12, 2026 | 177.00 | 186.00 | 176.00 | 186.00 | 186.00 | 5.68% | 399,500 |
| May 11, 2026 | 173.00 | 180.00 | 173.00 | 176.00 | 176.00 | 1.15% | 132,200 |
| May 8, 2026 | 175.00 | 175.00 | 171.00 | 174.00 | 174.00 | -1.14% | 106,600 |
| May 7, 2026 | 175.00 | 178.00 | 174.00 | 176.00 | 176.00 | 1.15% | 26,900 |
| May 1, 2026 | 179.00 | 179.00 | 173.00 | 174.00 | 174.00 | -2.25% | 33,300 |
| Apr 30, 2026 | 174.00 | 180.00 | 172.00 | 178.00 | 178.00 | 2.30% | 98,300 |
| Apr 28, 2026 | 170.00 | 175.00 | 167.00 | 174.00 | 174.00 | 1.75% | 86,300 |
| Apr 27, 2026 | 181.00 | 181.00 | 164.00 | 171.00 | 171.00 | -5.52% | 695,100 |
| Apr 24, 2026 | 184.00 | 185.00 | 179.00 | 181.00 | 181.00 | -0.55% | 125,200 |
| Apr 23, 2026 | 190.00 | 190.00 | 182.00 | 182.00 | 182.00 | -3.19% | 182,200 |
| Apr 22, 2026 | 186.00 | 190.00 | 186.00 | 188.00 | 188.00 | -1.05% | 151,600 |
| Apr 21, 2026 | 195.00 | 197.00 | 181.00 | 190.00 | 190.00 | 9.83% | 1,057,400 |