Skip to main content
logo
A&D HOLON Holdings Company, Limited (TYO:7745)
Japan flag Japan · Delayed Price · Currency is JPY
2,757.00
+10.00 (0.36%)
May 26, 2026, 3:30 PM JST

TYO:7745 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20262,650.002,755.002,612.002,747.002,747.003.43%154,900
May 22, 20262,644.002,704.002,634.002,656.002,656.002.39%126,300
May 21, 20262,631.002,665.002,585.002,594.002,594.000.50%136,500
May 20, 20262,698.002,699.002,535.002,581.002,581.00-5.28%190,400
May 19, 20262,735.002,818.002,699.002,725.002,725.000.63%252,900
May 18, 20262,510.002,729.002,510.002,708.002,708.006.40%385,900
May 15, 20262,469.002,634.002,450.002,545.002,545.003.12%502,700
May 14, 20262,468.002,564.002,468.002,468.002,468.00-16.85%669,600
May 13, 20262,952.002,988.002,917.002,968.002,968.00-0.37%147,900
May 12, 20263,040.003,040.002,936.002,979.002,979.00-0.27%122,700
May 11, 20263,030.003,055.002,970.002,987.002,987.00-1.26%116,300
May 8, 20263,005.003,040.002,976.003,025.003,025.000.50%172,900
May 7, 20262,964.003,080.002,936.003,010.003,010.004.59%291,900
May 1, 20262,880.002,898.002,844.002,878.002,878.000.81%85,500
Apr 30, 20262,815.002,877.002,814.002,855.002,855.000.32%107,300
Apr 28, 20262,820.002,869.002,793.002,846.002,846.000.92%94,800
Apr 27, 20262,880.002,898.002,819.002,820.002,820.00-0.98%106,800
Apr 24, 20262,847.002,860.002,811.002,848.002,848.000.74%89,500
Apr 23, 20262,828.002,850.002,751.002,827.002,827.000.14%131,000
Apr 22, 20262,925.002,928.002,812.002,823.002,823.00-3.91%109,200
Apr 21, 20262,956.002,976.002,927.002,938.002,938.000.07%88,500
Apr 20, 20262,960.002,961.002,928.002,936.002,936.00-0.24%94,700
Apr 17, 20262,996.002,998.002,939.002,943.002,943.00-2.87%155,100
Apr 16, 20263,020.003,060.003,000.003,030.003,030.000.50%116,900
Apr 15, 20263,120.003,130.002,992.003,015.003,015.000.33%138,400
Apr 14, 20262,965.003,020.002,952.003,005.003,005.002.81%217,600
Apr 13, 20262,919.002,941.002,908.002,923.002,923.000.52%99,200
Apr 10, 20262,884.002,934.002,872.002,908.002,908.001.54%141,600
Apr 9, 20262,901.002,901.002,839.002,864.002,864.00-0.38%158,700
Apr 8, 20262,880.002,897.002,810.002,875.002,875.004.43%157,300
Apr 7, 20262,750.002,810.002,736.002,753.002,753.001.25%156,400
Apr 6, 20262,669.002,728.002,669.002,719.002,719.001.87%117,200
Apr 3, 20262,626.002,679.002,611.002,669.002,669.003.29%102,600
Apr 2, 20262,675.002,714.002,580.002,584.002,584.00-3.47%139,800
Apr 1, 20262,638.002,677.002,613.002,677.002,677.007.04%139,200
Mar 31, 20262,477.002,560.002,470.002,501.002,501.00-1.57%173,200
Mar 30, 20262,532.002,557.002,505.002,541.002,541.00-2.31%206,000
Mar 27, 20262,615.002,649.002,561.002,631.002,601.000.04%152,200
Mar 26, 20262,670.002,692.002,596.002,630.002,600.01-0.49%84,400
Mar 25, 20262,629.002,669.002,615.002,643.002,612.864.38%118,800
Mar 24, 20262,537.002,568.002,500.002,532.002,503.133.90%123,000
Mar 23, 20262,480.002,515.002,410.002,437.002,409.21-4.77%168,400
Mar 19, 20262,606.002,638.002,558.002,559.002,529.82-4.69%179,700
Mar 18, 20262,650.002,689.002,641.002,685.002,654.383.19%61,700
Mar 17, 20262,664.002,677.002,594.002,602.002,572.33-0.46%70,600
Mar 16, 20262,621.002,650.002,571.002,614.002,584.19-0.15%114,300
Mar 13, 20262,578.002,661.002,578.002,618.002,588.15-0.38%158,000
Mar 12, 20262,641.002,698.002,599.002,628.002,598.03-2.34%156,400
Mar 11, 20262,725.002,728.002,689.002,691.002,660.320.15%148,200
Mar 10, 20262,680.002,725.002,653.002,687.002,656.364.15%145,700