Skip to main content
logo
A&D HOLON Holdings Company, Limited (TYO:7745)
Japan flag Japan · Delayed Price · Currency is JPY
2,739.00
-149.00 (-5.16%)
Nov 4, 2026, 3:30 PM JST

TYO:7745 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,888.002,910.002,670.002,739.002,739.00-5.16%118,000
Nov 2, 20262,892.002,921.002,870.002,888.002,888.00-1.20%62,800
Oct 30, 20262,936.002,994.002,894.002,923.002,923.00-1.12%84,900
Oct 29, 20262,966.002,968.002,882.002,956.002,956.00-0.34%125,300
Oct 28, 20262,987.002,989.002,929.002,966.002,966.000.99%74,900
Oct 27, 20262,934.002,989.002,895.002,937.002,937.001.84%89,300
Oct 26, 20262,906.002,923.002,881.002,884.002,884.00-1.30%61,200
Oct 23, 20262,908.002,937.002,821.002,922.002,922.00-0.71%116,800
Oct 22, 20262,989.003,015.002,934.002,943.002,943.00-0.44%101,500
Oct 21, 20262,965.002,974.002,924.002,956.002,956.002.21%100,500
Oct 20, 20262,956.002,957.002,878.002,892.002,892.00-2.17%96,400
Oct 19, 20262,970.003,030.002,940.002,956.002,956.00-0.30%115,500
Oct 16, 20262,951.002,972.002,917.002,965.002,965.002.21%88,600
Oct 15, 20262,893.002,947.002,880.002,901.002,901.00-2.49%104,200
Oct 14, 20263,065.003,070.002,958.002,975.002,975.00-2.30%69,000
Oct 13, 20262,966.003,075.002,956.003,045.003,045.002.32%111,500
Oct 9, 20262,875.002,991.002,859.002,976.002,976.002.90%90,500
Oct 8, 20262,939.002,939.002,885.002,892.002,892.00-2.46%47,000
Oct 7, 20262,965.003,015.002,951.002,965.002,965.00-0.90%80,100
Oct 6, 20263,010.003,010.002,964.002,992.002,992.00-0.60%61,500
Oct 5, 20262,950.003,020.002,940.003,010.003,010.003.79%78,100
Oct 2, 20262,978.002,978.002,895.002,900.002,900.00-3.81%91,500
Oct 1, 20262,950.003,025.002,930.003,015.003,015.001.38%85,700
Sep 30, 20262,985.002,994.002,951.002,974.002,974.000.71%82,000
Sep 29, 20262,950.002,990.002,925.002,953.002,953.000.82%95,200
Sep 28, 20263,050.003,050.002,952.002,959.002,929.00-1.69%83,600
Sep 25, 20262,953.003,040.002,953.003,010.002,979.482.28%99,600
Sep 24, 20262,900.002,970.002,900.002,943.002,913.161.69%111,500
Sep 18, 20262,900.002,929.002,858.002,894.002,864.66-0.07%119,400
Sep 17, 20262,929.002,929.002,881.002,896.002,866.640.35%72,300
Sep 16, 20262,812.002,904.002,812.002,886.002,856.741.94%80,400
Sep 15, 20262,769.002,866.002,765.002,831.002,802.301.07%69,300
Sep 14, 20262,791.002,819.002,772.002,801.002,772.60-0.95%66,700
Sep 11, 20262,753.002,836.002,742.002,828.002,799.33-0.88%94,800
Sep 10, 20262,828.002,853.002,779.002,853.002,824.071.78%92,800
Sep 9, 20262,727.002,829.002,727.002,803.002,774.581.93%67,700
Sep 8, 20262,852.002,874.002,749.002,750.002,722.12-5.11%71,300
Sep 7, 20262,869.002,904.002,869.002,898.002,868.622.15%44,900
Sep 4, 20262,850.002,868.002,790.002,837.002,808.240.50%90,400
Sep 3, 20262,762.002,850.002,750.002,823.002,794.383.48%104,700
Sep 2, 20262,800.002,862.002,728.002,728.002,700.34-5.70%132,000
Sep 1, 20262,890.002,924.002,863.002,893.002,863.67-0.31%64,300
Aug 31, 20262,855.002,916.002,835.002,902.002,872.580.35%54,300
Aug 28, 20262,914.002,923.002,871.002,892.002,862.68-0.41%61,700
Aug 27, 20262,894.002,919.002,855.002,904.002,874.560.35%58,100
Aug 26, 20262,898.002,906.002,853.002,894.002,864.661.01%45,400
Aug 25, 20262,798.002,885.002,783.002,865.002,835.951.63%67,500
Aug 24, 20262,834.002,846.002,810.002,819.002,790.420.82%49,300
Aug 21, 20262,734.002,822.002,703.002,796.002,767.650.50%94,300
Aug 20, 20262,752.002,782.002,736.002,782.002,753.791.53%74,200