Skip to main content
logo
A&D HOLON Holdings Company, Limited (TYO:7745)
Japan flag Japan · Delayed Price · Currency is JPY
2,837.00
+14.00 (0.50%)
Sep 4, 2026, 3:30 PM JST

TYO:7745 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,850.002,868.002,790.002,837.002,837.000.50%90,400
Sep 3, 20262,762.002,850.002,750.002,823.002,823.003.48%104,700
Sep 2, 20262,800.002,862.002,728.002,728.002,728.00-5.70%132,000
Sep 1, 20262,890.002,924.002,863.002,893.002,893.00-0.31%64,300
Aug 31, 20262,855.002,916.002,835.002,902.002,902.000.35%54,300
Aug 28, 20262,914.002,923.002,871.002,892.002,892.00-0.41%61,700
Aug 27, 20262,894.002,919.002,855.002,904.002,904.000.35%58,100
Aug 26, 20262,898.002,906.002,853.002,894.002,894.001.01%45,400
Aug 25, 20262,798.002,885.002,783.002,865.002,865.001.63%67,500
Aug 24, 20262,834.002,846.002,810.002,819.002,819.000.82%49,300
Aug 21, 20262,734.002,822.002,703.002,796.002,796.000.50%94,300
Aug 20, 20262,752.002,782.002,736.002,782.002,782.001.53%74,200
Aug 19, 20262,800.002,805.002,716.002,740.002,740.00-4.66%140,400
Aug 18, 20262,932.002,954.002,867.002,874.002,874.00-2.58%97,400
Aug 17, 20262,887.002,957.002,887.002,950.002,950.001.17%52,700
Aug 14, 20262,926.002,938.002,888.002,916.002,916.00-62,700
Aug 13, 20262,950.002,950.002,892.002,916.002,916.000.55%67,100
Aug 12, 20262,849.002,901.002,827.002,900.002,900.002.44%95,000
Aug 10, 20262,952.002,952.002,831.002,831.002,831.00-2.45%115,800
Aug 7, 20262,991.002,996.002,863.002,902.002,902.00-5.01%166,700
Aug 6, 20263,400.003,410.002,987.003,055.003,055.00-6.29%298,500
Aug 5, 20263,280.003,350.003,245.003,260.003,260.000.77%279,600
Aug 4, 20263,060.003,260.003,060.003,235.003,235.006.07%256,300
Aug 3, 20263,015.003,055.002,963.003,050.003,050.001.16%137,600
Jul 31, 20262,960.003,090.002,894.003,015.003,015.003.97%126,600
Jul 30, 20262,811.002,915.002,796.002,900.002,900.002.51%119,600
Jul 29, 20262,920.002,920.002,749.002,829.002,829.00-1.43%173,500
Jul 28, 20262,931.002,939.002,839.002,870.002,870.00-3.46%128,800
Jul 27, 20262,939.002,976.002,895.002,973.002,973.002.48%78,100
Jul 24, 20262,868.002,905.002,868.002,901.002,901.000.21%90,100
Jul 23, 20262,896.002,939.002,872.002,895.002,895.001.05%64,100
Jul 22, 20262,897.002,921.002,862.002,865.002,865.000.63%72,900
Jul 21, 20262,809.002,880.002,780.002,847.002,847.003.08%88,000
Jul 17, 20262,869.002,897.002,701.002,762.002,762.00-5.38%106,500
Jul 16, 20263,020.003,030.002,903.002,919.002,919.00-5.23%77,900
Jul 15, 20262,980.003,080.002,955.003,080.003,080.004.66%140,700
Jul 14, 20262,881.002,948.002,872.002,943.002,943.001.48%109,700
Jul 13, 20262,968.002,969.002,893.002,900.002,900.00-0.75%68,100
Jul 10, 20262,909.002,986.002,909.002,922.002,922.001.28%109,500
Jul 9, 20262,900.002,906.002,844.002,885.002,885.001.12%83,500
Jul 8, 20262,818.002,906.002,805.002,853.002,853.00-0.14%103,700
Jul 7, 20262,923.002,944.002,835.002,857.002,857.00-1.28%110,100
Jul 6, 20262,925.002,927.002,868.002,894.002,894.00-0.89%66,500
Jul 3, 20262,837.002,920.002,810.002,920.002,920.001.14%79,200
Jul 2, 20262,843.002,920.002,826.002,887.002,887.00-0.21%88,000
Jul 1, 20262,884.002,912.002,865.002,893.002,893.000.70%60,100
Jun 30, 20262,895.002,905.002,840.002,873.002,873.000.45%99,800
Jun 29, 20262,860.002,901.002,784.002,860.002,860.00-0.76%119,500
Jun 26, 20262,852.002,903.002,813.002,882.002,882.000.52%115,400
Jun 25, 20262,751.002,883.002,750.002,867.002,867.004.90%138,100