Anshin Guarantor Service Co., Ltd. (TYO:7183)
Japan · Delayed Price · Currency is JPY 255.00
0.00 (0.00%)
Sep 2, 2026, 12:30 PM JST
Anshin Guarantor Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 254.00 | 255.00 | 254.00 | 255.00 | 255.00 | 0.39% | 6,200 |
| Aug 31, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | 17,000 |
| Aug 28, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | 14,600 |
| Aug 27, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | 16,400 |
| Aug 26, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | 14,600 |
| Aug 25, 2026 | 254.00 | 255.00 | 254.00 | 254.00 | 254.00 | - | 7,000 |
| Aug 24, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | 6,300 |
| Aug 21, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | 7,100 |
| Aug 20, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | 19,900 |
| Aug 19, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | 2,400 |
| Aug 18, 2026 | 254.00 | 255.00 | 254.00 | 254.00 | 254.00 | - | 3,100 |
| Aug 17, 2026 | 254.00 | 255.00 | 254.00 | 254.00 | 254.00 | - | 34,500 |
| Aug 14, 2026 | 254.00 | 255.00 | 254.00 | 254.00 | 254.00 | - | 33,500 |
| Aug 13, 2026 | 254.00 | 255.00 | 254.00 | 254.00 | 254.00 | - | 12,000 |
| Aug 12, 2026 | 255.00 | 255.00 | 254.00 | 254.00 | 254.00 | - | 43,500 |
| Aug 10, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | 5,200 |
| Aug 7, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | 10,500 |
| Aug 6, 2026 | 255.00 | 255.00 | 254.00 | 254.00 | 254.00 | - | 4,800 |
| Aug 5, 2026 | 254.00 | 255.00 | 254.00 | 254.00 | 254.00 | - | 20,300 |
| Aug 4, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | 13,000 |
| Aug 3, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | 18,300 |
| Jul 31, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | 139,100 |
| Jul 30, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -0.39% | 4,900 |
| 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 |