A&D HOLON Holdings Company, Limited (TYO:7745)
Japan · Delayed Price · Currency is JPY 2,366.00
-9.00 (-0.38%)
Jan 23, 2026, 1:08 PM JST
TYO:7745 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,377.00 | 2,383.00 | 2,333.00 | 2,381.00 | - | 0.25% | 83,100 |
| Jan 22, 2026 | 2,330.00 | 2,408.00 | 2,326.00 | 2,375.00 | 2,375.00 | 3.22% | 232,200 |
| Jan 21, 2026 | 2,204.00 | 2,302.00 | 2,204.00 | 2,301.00 | 2,301.00 | 1.23% | 205,800 |
| Jan 20, 2026 | 2,300.00 | 2,309.00 | 2,261.00 | 2,273.00 | 2,273.00 | -1.94% | 133,000 |
| Jan 19, 2026 | 2,300.00 | 2,326.00 | 2,261.00 | 2,318.00 | 2,318.00 | 0.61% | 177,000 |
| Jan 16, 2026 | 2,285.00 | 2,341.00 | 2,284.00 | 2,304.00 | 2,304.00 | 0.83% | 180,800 |
| Jan 15, 2026 | 2,230.00 | 2,294.00 | 2,209.00 | 2,285.00 | 2,285.00 | 1.56% | 149,700 |
| Jan 14, 2026 | 2,227.00 | 2,260.00 | 2,227.00 | 2,250.00 | 2,250.00 | 1.58% | 224,700 |
| Jan 13, 2026 | 2,201.00 | 2,229.00 | 2,143.00 | 2,215.00 | 2,215.00 | 2.98% | 264,700 |
| Jan 9, 2026 | 2,124.00 | 2,163.00 | 2,123.00 | 2,151.00 | 2,151.00 | 1.32% | 130,900 |
| Jan 8, 2026 | 2,100.00 | 2,153.00 | 2,093.00 | 2,123.00 | 2,123.00 | 1.05% | 175,800 |
| Jan 7, 2026 | 2,077.00 | 2,126.00 | 2,071.00 | 2,101.00 | 2,101.00 | 0.53% | 164,500 |
| Jan 6, 2026 | 2,077.00 | 2,107.00 | 2,077.00 | 2,090.00 | 2,090.00 | 0.87% | 148,600 |
| Jan 5, 2026 | 2,047.00 | 2,099.00 | 2,022.00 | 2,072.00 | 2,072.00 | 1.52% | 217,300 |
| Dec 30, 2025 | 2,022.00 | 2,064.00 | 2,016.00 | 2,041.00 | 2,041.00 | -0.63% | 100,300 |
| Dec 29, 2025 | 2,049.00 | 2,078.00 | 2,041.00 | 2,054.00 | 2,054.00 | 1.28% | 157,700 |
| Dec 26, 2025 | 2,030.00 | 2,048.00 | 2,015.00 | 2,028.00 | 2,028.00 | -0.34% | 122,000 |
| Dec 25, 2025 | 2,009.00 | 2,044.00 | 2,001.00 | 2,035.00 | 2,035.00 | 1.29% | 117,400 |
| Dec 24, 2025 | 1,941.00 | 2,018.00 | 1,941.00 | 2,009.00 | 2,009.00 | 2.97% | 269,400 |
| Dec 23, 2025 | 1,948.00 | 1,962.00 | 1,942.00 | 1,951.00 | 1,951.00 | 0.41% | 78,800 |
| Dec 22, 2025 | 1,901.00 | 1,961.00 | 1,901.00 | 1,943.00 | 1,943.00 | 3.02% | 195,400 |
| Dec 19, 2025 | 1,862.00 | 1,886.00 | 1,861.00 | 1,886.00 | 1,886.00 | 2.44% | 189,000 |
| Dec 18, 2025 | 1,845.00 | 1,852.00 | 1,834.00 | 1,841.00 | 1,841.00 | -0.59% | 71,700 |
| Dec 17, 2025 | 1,848.00 | 1,859.00 | 1,833.00 | 1,852.00 | 1,852.00 | -0.05% | 93,100 |
| Dec 16, 2025 | 1,866.00 | 1,875.00 | 1,844.00 | 1,853.00 | 1,853.00 | -1.12% | 99,600 |
| Dec 15, 2025 | 1,839.00 | 1,874.00 | 1,824.00 | 1,874.00 | 1,874.00 | 1.13% | 93,100 |
| Dec 12, 2025 | 1,835.00 | 1,857.00 | 1,826.00 | 1,853.00 | 1,853.00 | 1.87% | 116,200 |
| Dec 11, 2025 | 1,844.00 | 1,848.00 | 1,813.00 | 1,819.00 | 1,819.00 | -1.78% | 136,400 |
| Dec 10, 2025 | 1,863.00 | 1,881.00 | 1,841.00 | 1,852.00 | 1,852.00 | -0.32% | 149,400 |
| Dec 9, 2025 | 1,851.00 | 1,873.00 | 1,836.00 | 1,858.00 | 1,858.00 | 0.22% | 145,800 |
| Dec 8, 2025 | 1,817.00 | 1,854.00 | 1,809.00 | 1,854.00 | 1,854.00 | 2.94% | 156,400 |
| Dec 5, 2025 | 1,800.00 | 1,817.00 | 1,785.00 | 1,801.00 | 1,801.00 | 0.67% | 136,600 |
| Dec 4, 2025 | 1,765.00 | 1,790.00 | 1,765.00 | 1,789.00 | 1,789.00 | 1.65% | 102,100 |
| Dec 3, 2025 | 1,751.00 | 1,774.00 | 1,751.00 | 1,760.00 | 1,760.00 | 0.23% | 143,000 |
| Dec 2, 2025 | 1,760.00 | 1,773.00 | 1,750.00 | 1,756.00 | 1,756.00 | -0.28% | 120,300 |
| Dec 1, 2025 | 1,795.00 | 1,802.00 | 1,755.00 | 1,761.00 | 1,761.00 | -1.78% | 139,300 |
| Nov 28, 2025 | 1,803.00 | 1,811.00 | 1,782.00 | 1,793.00 | 1,793.00 | -0.17% | 114,000 |
| Nov 27, 2025 | 1,762.00 | 1,799.00 | 1,761.00 | 1,796.00 | 1,796.00 | 3.22% | 198,200 |
| Nov 26, 2025 | 1,747.00 | 1,763.00 | 1,727.00 | 1,740.00 | 1,740.00 | 1.34% | 193,900 |
| Nov 25, 2025 | 1,750.00 | 1,751.00 | 1,711.00 | 1,717.00 | 1,717.00 | 0.29% | 247,000 |
| Nov 21, 2025 | 1,698.00 | 1,746.00 | 1,691.00 | 1,712.00 | 1,712.00 | -3.17% | 280,100 |
| Nov 20, 2025 | 1,779.00 | 1,782.00 | 1,759.00 | 1,768.00 | 1,768.00 | 1.55% | 145,000 |
| Nov 19, 2025 | 1,759.00 | 1,778.00 | 1,728.00 | 1,741.00 | 1,741.00 | -0.91% | 140,800 |
| Nov 18, 2025 | 1,770.00 | 1,799.00 | 1,757.00 | 1,757.00 | 1,757.00 | -1.51% | 160,100 |
| Nov 17, 2025 | 1,785.00 | 1,798.00 | 1,766.00 | 1,784.00 | 1,784.00 | -0.11% | 195,400 |
| Nov 14, 2025 | 1,815.00 | 1,836.00 | 1,764.00 | 1,786.00 | 1,786.00 | -2.83% | 315,600 |
| Nov 13, 2025 | 1,864.00 | 1,882.00 | 1,837.00 | 1,838.00 | 1,838.00 | -1.39% | 182,500 |
| Nov 12, 2025 | 1,862.00 | 1,890.00 | 1,852.00 | 1,864.00 | 1,864.00 | 0.11% | 143,800 |
| Nov 11, 2025 | 1,850.00 | 1,868.00 | 1,821.00 | 1,862.00 | 1,862.00 | 1.47% | 243,300 |
| Nov 10, 2025 | 1,925.00 | 1,931.00 | 1,832.00 | 1,835.00 | 1,835.00 | -5.95% | 404,700 |