Anshin Guarantor Service Co., Ltd. (TYO:7183)
Japan · Delayed Price · Currency is JPY 255.00
+1.00 (0.39%)
Jul 29, 2026, 3:30 PM JST
Anshin Guarantor Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 254.00 | 255.00 | 254.00 | 255.00 | 255.00 | 0.39% | 10,600 |
| Jul 28, 2026 | 254.00 | 255.00 | 254.00 | 254.00 | 254.00 | - | 7,800 |
| Jul 27, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | 1,900 |
| Jul 24, 2026 | 254.00 | 255.00 | 254.00 | 254.00 | 254.00 | - | 30,300 |
| Jul 23, 2026 | 254.00 | 255.00 | 254.00 | 254.00 | 254.00 | - | 42,100 |
| Jul 22, 2026 | 254.00 | 255.00 | 254.00 | 254.00 | 254.00 | - | 55,300 |
| Jul 21, 2026 | 254.00 | 255.00 | 254.00 | 254.00 | 254.00 | - | 36,800 |
| Jul 17, 2026 | 254.00 | 255.00 | 254.00 | 254.00 | 254.00 | - | 37,500 |
| Jul 16, 2026 | 255.00 | 255.00 | 254.00 | 254.00 | 254.00 | - | 68,100 |
| Jul 15, 2026 | 253.00 | 255.00 | 253.00 | 254.00 | 254.00 | 0.40% | 98,100 |
| Jul 14, 2026 | 254.00 | 254.00 | 253.00 | 253.00 | 253.00 | -0.39% | 92,000 |
| Jul 13, 2026 | 253.00 | 254.00 | 253.00 | 254.00 | 254.00 | - | 65,200 |
| Jul 10, 2026 | 254.00 | 254.00 | 253.00 | 254.00 | 254.00 | 0.40% | 79,500 |
| Jul 9, 2026 | 254.00 | 254.00 | 253.00 | 253.00 | 253.00 | - | 99,900 |
| Jul 8, 2026 | 254.00 | 254.00 | 253.00 | 253.00 | 253.00 | - | 79,000 |
| Jul 7, 2026 | 253.00 | 254.00 | 253.00 | 253.00 | 253.00 | - | 72,400 |
| Jul 6, 2026 | 254.00 | 254.00 | 253.00 | 253.00 | 253.00 | -0.39% | 53,700 |
| 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 |