Anshin Guarantor Service Co., Ltd. (TYO:7183)
Japan · Delayed Price · Currency is JPY 256.00
0.00 (0.00%)
Jun 3, 2026, 11:30 AM JST
Anshin Guarantor Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | - | - | 59,700 |
| 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 |
| Apr 20, 2026 | 178.00 | 178.00 | 171.00 | 173.00 | 173.00 | -2.26% | 69,900 |
| Apr 17, 2026 | 177.00 | 179.00 | 175.00 | 177.00 | 177.00 | - | 36,500 |
| Apr 16, 2026 | 175.00 | 179.00 | 175.00 | 177.00 | 177.00 | 1.72% | 66,400 |
| Apr 15, 2026 | 177.00 | 179.00 | 173.00 | 174.00 | 174.00 | -0.57% | 77,600 |
| Apr 14, 2026 | 179.00 | 180.00 | 175.00 | 175.00 | 175.00 | -0.57% | 69,000 |
| Apr 13, 2026 | 176.00 | 179.00 | 174.00 | 176.00 | 176.00 | 0.57% | 76,000 |
| Apr 10, 2026 | 180.00 | 181.00 | 170.00 | 175.00 | 175.00 | -3.31% | 268,900 |
| Apr 9, 2026 | 187.00 | 200.00 | 180.00 | 181.00 | 181.00 | -1.63% | 211,000 |
| Apr 8, 2026 | 188.00 | 189.00 | 182.00 | 184.00 | 184.00 | -1.08% | 100,400 |
| Apr 7, 2026 | 193.00 | 193.00 | 185.00 | 186.00 | 186.00 | -2.62% | 70,800 |
| Apr 6, 2026 | 199.00 | 205.00 | 187.00 | 191.00 | 191.00 | -3.54% | 281,700 |
| Apr 3, 2026 | 191.00 | 202.00 | 190.00 | 198.00 | 198.00 | 1.02% | 278,500 |
| Apr 2, 2026 | 211.00 | 215.00 | 195.00 | 196.00 | 196.00 | -8.41% | 443,200 |
| Apr 1, 2026 | 197.00 | 215.00 | 192.00 | 214.00 | 214.00 | 11.46% | 333,400 |
| Mar 31, 2026 | 190.00 | 197.00 | 188.00 | 192.00 | 192.00 | 2.13% | 32,000 |
| Mar 30, 2026 | 182.00 | 203.00 | 182.00 | 188.00 | 188.00 | -1.05% | 91,100 |
| Mar 27, 2026 | 179.00 | 212.00 | 179.00 | 190.00 | 190.00 | 6.74% | 288,600 |
| Mar 26, 2026 | 185.00 | 193.00 | 176.00 | 178.00 | 178.00 | -3.78% | 238,300 |
| Mar 25, 2026 | 194.00 | 197.00 | 182.00 | 185.00 | 185.00 | -5.13% | 340,500 |
| Mar 24, 2026 | 211.00 | 213.00 | 193.00 | 195.00 | 195.00 | -6.70% | 197,700 |
| Mar 23, 2026 | 212.00 | 226.00 | 207.00 | 209.00 | 209.00 | -1.42% | 139,800 |
| Mar 19, 2026 | 216.00 | 231.00 | 210.00 | 212.00 | 212.00 | -0.93% | 396,200 |