Skip to main content
logo
A&D HOLON Holdings Company, Limited (TYO:7745)
Japan flag Japan · Delayed Price · Currency is JPY
2,731.00
-14.00 (-0.51%)
Mar 6, 2026, 1:25 PM JST

TYO:7745 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,695.002,760.002,688.002,693.00--1.89%58,300
Mar 5, 20262,713.002,829.002,704.002,745.002,745.007.10%291,600
Mar 4, 20262,577.002,662.002,502.002,563.002,563.00-3.83%264,600
Mar 3, 20262,811.002,812.002,648.002,665.002,665.00-5.40%284,300
Mar 2, 20262,730.002,824.002,720.002,817.002,817.00-0.46%151,500
Feb 27, 20262,781.002,839.002,743.002,830.002,830.000.96%136,200
Feb 26, 20262,835.002,838.002,768.002,803.002,803.000.65%177,100
Feb 25, 20262,791.002,865.002,768.002,785.002,785.001.24%228,700
Feb 24, 20262,800.002,818.002,729.002,751.002,751.00-1.47%156,200
Feb 20, 20262,755.002,829.002,751.002,792.002,792.00-0.43%123,700
Feb 19, 20262,770.002,824.002,770.002,804.002,804.002.22%140,800
Feb 18, 20262,717.002,784.002,717.002,743.002,743.000.96%141,400
Feb 17, 20262,759.002,769.002,689.002,717.002,717.00-1.52%131,000
Feb 16, 20262,845.002,851.002,695.002,759.002,759.00-1.15%300,700
Feb 13, 20262,690.002,812.002,690.002,791.002,791.002.88%257,100
Feb 12, 20262,652.002,731.002,644.002,713.002,713.002.65%273,500
Feb 10, 20262,585.002,667.002,577.002,643.002,643.002.92%263,300
Feb 9, 20262,500.002,595.002,456.002,568.002,568.005.03%505,800
Feb 6, 20262,400.002,445.002,366.002,445.002,445.002.43%191,000
Feb 5, 20262,377.002,405.002,355.002,387.002,387.000.80%198,400
Feb 4, 20262,345.002,372.002,336.002,368.002,368.000.42%123,000
Feb 3, 20262,320.002,369.002,301.002,358.002,358.004.89%151,000
Feb 2, 20262,279.002,320.002,242.002,248.002,248.00-1.36%113,700
Jan 30, 20262,299.002,321.002,265.002,279.002,279.00-0.91%124,700
Jan 29, 20262,361.002,373.002,273.002,300.002,300.00-2.46%181,600
Jan 28, 20262,339.002,381.002,322.002,358.002,358.000.04%163,100
Jan 27, 20262,328.002,374.002,320.002,357.002,357.000.68%127,100
Jan 26, 20262,317.002,400.002,310.002,341.002,341.00-1.43%191,700
Jan 23, 20262,377.002,383.002,333.002,375.002,375.00-207,400
Jan 22, 20262,330.002,408.002,326.002,375.002,375.003.22%232,200
Jan 21, 20262,204.002,302.002,204.002,301.002,301.001.23%205,800
Jan 20, 20262,300.002,309.002,261.002,273.002,273.00-1.94%133,000
Jan 19, 20262,300.002,326.002,261.002,318.002,318.000.61%177,000
Jan 16, 20262,285.002,341.002,284.002,304.002,304.000.83%180,800
Jan 15, 20262,230.002,294.002,209.002,285.002,285.001.56%149,700
Jan 14, 20262,227.002,260.002,227.002,250.002,250.001.58%224,700
Jan 13, 20262,201.002,229.002,143.002,215.002,215.002.98%264,700
Jan 9, 20262,124.002,163.002,123.002,151.002,151.001.32%130,900
Jan 8, 20262,100.002,153.002,093.002,123.002,123.001.05%175,800
Jan 7, 20262,077.002,126.002,071.002,101.002,101.000.53%164,500
Jan 6, 20262,077.002,107.002,077.002,090.002,090.000.87%148,600
Jan 5, 20262,047.002,099.002,022.002,072.002,072.001.52%217,300
Dec 30, 20252,022.002,064.002,016.002,041.002,041.00-0.63%100,300
Dec 29, 20252,049.002,078.002,041.002,054.002,054.001.28%157,700
Dec 26, 20252,030.002,048.002,015.002,028.002,028.00-0.34%122,000
Dec 25, 20252,009.002,044.002,001.002,035.002,035.001.29%117,400
Dec 24, 20251,941.002,018.001,941.002,009.002,009.002.97%269,400
Dec 23, 20251,948.001,962.001,942.001,951.001,951.000.41%78,800
Dec 22, 20251,901.001,961.001,901.001,943.001,943.003.02%195,400
Dec 19, 20251,862.001,886.001,861.001,886.001,886.002.44%189,000