Skip to main content
logo
A&D HOLON Holdings Company, Limited (TYO:7745)
Japan flag Japan · Delayed Price · Currency is JPY
2,630.00
-13.00 (-0.49%)
Mar 26, 2026, 3:30 PM JST

TYO:7745 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20262,629.002,669.002,615.002,643.002,643.004.38%118,800
Mar 24, 20262,537.002,568.002,500.002,532.002,532.003.90%123,000
Mar 23, 20262,480.002,515.002,410.002,437.002,437.00-4.77%168,400
Mar 19, 20262,606.002,638.002,558.002,559.002,559.00-4.69%179,700
Mar 18, 20262,650.002,689.002,641.002,685.002,685.003.19%61,700
Mar 17, 20262,664.002,677.002,594.002,602.002,602.00-0.46%70,600
Mar 16, 20262,621.002,650.002,571.002,614.002,614.00-0.15%114,300
Mar 13, 20262,578.002,661.002,578.002,618.002,618.00-0.38%158,000
Mar 12, 20262,641.002,698.002,599.002,628.002,628.00-2.34%156,400
Mar 11, 20262,725.002,728.002,689.002,691.002,691.000.15%148,200
Mar 10, 20262,680.002,725.002,653.002,687.002,687.004.15%145,700
Mar 9, 20262,566.002,595.002,484.002,580.002,580.00-6.52%253,000
Mar 6, 20262,695.002,766.002,675.002,760.002,760.000.55%176,000
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