A&D HOLON Holdings Company, Limited (TYO:7745)
Japan · Delayed Price · Currency is JPY 2,732.00
-5.00 (-0.18%)
Jun 16, 2026, 2:00 PM JST
TYO:7745 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 2,733.00 | 2,776.00 | 2,703.00 | 2,737.00 | 2,737.00 | 3.95% | 104,200 |
| Jun 12, 2026 | 2,678.00 | 2,715.00 | 2,630.00 | 2,633.00 | 2,633.00 | 0.15% | 152,300 |
| Jun 11, 2026 | 2,600.00 | 2,651.00 | 2,535.00 | 2,629.00 | 2,629.00 | -2.56% | 142,000 |
| Jun 10, 2026 | 2,736.00 | 2,789.00 | 2,673.00 | 2,698.00 | 2,698.00 | -2.84% | 150,300 |
| Jun 9, 2026 | 2,822.00 | 2,825.00 | 2,736.00 | 2,777.00 | 2,777.00 | 0.11% | 153,700 |
| Jun 8, 2026 | 2,637.00 | 2,807.00 | 2,630.00 | 2,774.00 | 2,774.00 | -3.91% | 266,300 |
| Jun 5, 2026 | 2,866.00 | 2,919.00 | 2,815.00 | 2,887.00 | 2,887.00 | 0.59% | 179,000 |
| Jun 4, 2026 | 2,951.00 | 2,980.00 | 2,869.00 | 2,870.00 | 2,870.00 | -4.65% | 162,900 |
| Jun 3, 2026 | 2,900.00 | 3,050.00 | 2,894.00 | 3,010.00 | 3,010.00 | 4.95% | 172,000 |
| Jun 2, 2026 | 2,765.00 | 2,873.00 | 2,740.00 | 2,868.00 | 2,868.00 | 2.61% | 206,800 |
| Jun 1, 2026 | 2,800.00 | 2,846.00 | 2,766.00 | 2,795.00 | 2,795.00 | -0.21% | 143,300 |
| May 29, 2026 | 2,810.00 | 2,856.00 | 2,789.00 | 2,801.00 | 2,801.00 | 0.43% | 110,700 |
| May 28, 2026 | 2,744.00 | 2,791.00 | 2,706.00 | 2,789.00 | 2,789.00 | 3.26% | 198,200 |
| May 27, 2026 | 2,786.00 | 2,816.00 | 2,696.00 | 2,701.00 | 2,701.00 | -2.03% | 135,600 |
| May 26, 2026 | 2,786.00 | 2,829.00 | 2,745.00 | 2,757.00 | 2,757.00 | 0.36% | 165,700 |
| May 25, 2026 | 2,650.00 | 2,755.00 | 2,612.00 | 2,747.00 | 2,747.00 | 3.43% | 154,900 |
| May 22, 2026 | 2,644.00 | 2,704.00 | 2,634.00 | 2,656.00 | 2,656.00 | 2.39% | 126,300 |
| May 21, 2026 | 2,631.00 | 2,665.00 | 2,585.00 | 2,594.00 | 2,594.00 | 0.50% | 136,500 |
| May 20, 2026 | 2,698.00 | 2,699.00 | 2,535.00 | 2,581.00 | 2,581.00 | -5.28% | 190,400 |
| May 19, 2026 | 2,735.00 | 2,818.00 | 2,699.00 | 2,725.00 | 2,725.00 | 0.63% | 252,900 |
| May 18, 2026 | 2,510.00 | 2,729.00 | 2,510.00 | 2,708.00 | 2,708.00 | 6.40% | 385,900 |
| May 15, 2026 | 2,469.00 | 2,634.00 | 2,450.00 | 2,545.00 | 2,545.00 | 3.12% | 502,700 |
| May 14, 2026 | 2,468.00 | 2,564.00 | 2,468.00 | 2,468.00 | 2,468.00 | -16.85% | 669,600 |
| May 13, 2026 | 2,952.00 | 2,988.00 | 2,917.00 | 2,968.00 | 2,968.00 | -0.37% | 147,900 |
| May 12, 2026 | 3,040.00 | 3,040.00 | 2,936.00 | 2,979.00 | 2,979.00 | -0.27% | 122,700 |
| May 11, 2026 | 3,030.00 | 3,055.00 | 2,970.00 | 2,987.00 | 2,987.00 | -1.26% | 116,300 |
| May 8, 2026 | 3,005.00 | 3,040.00 | 2,976.00 | 3,025.00 | 3,025.00 | 0.50% | 172,900 |
| May 7, 2026 | 2,964.00 | 3,080.00 | 2,936.00 | 3,010.00 | 3,010.00 | 4.59% | 291,900 |
| May 1, 2026 | 2,880.00 | 2,898.00 | 2,844.00 | 2,878.00 | 2,878.00 | 0.81% | 85,500 |
| Apr 30, 2026 | 2,815.00 | 2,877.00 | 2,814.00 | 2,855.00 | 2,855.00 | 0.32% | 107,300 |
| Apr 28, 2026 | 2,820.00 | 2,869.00 | 2,793.00 | 2,846.00 | 2,846.00 | 0.92% | 94,800 |
| Apr 27, 2026 | 2,880.00 | 2,898.00 | 2,819.00 | 2,820.00 | 2,820.00 | -0.98% | 106,800 |
| Apr 24, 2026 | 2,847.00 | 2,860.00 | 2,811.00 | 2,848.00 | 2,848.00 | 0.74% | 89,500 |
| Apr 23, 2026 | 2,828.00 | 2,850.00 | 2,751.00 | 2,827.00 | 2,827.00 | 0.14% | 131,000 |
| Apr 22, 2026 | 2,925.00 | 2,928.00 | 2,812.00 | 2,823.00 | 2,823.00 | -3.91% | 109,200 |
| Apr 21, 2026 | 2,956.00 | 2,976.00 | 2,927.00 | 2,938.00 | 2,938.00 | 0.07% | 88,500 |
| Apr 20, 2026 | 2,960.00 | 2,961.00 | 2,928.00 | 2,936.00 | 2,936.00 | -0.24% | 94,700 |
| Apr 17, 2026 | 2,996.00 | 2,998.00 | 2,939.00 | 2,943.00 | 2,943.00 | -2.87% | 155,100 |
| Apr 16, 2026 | 3,020.00 | 3,060.00 | 3,000.00 | 3,030.00 | 3,030.00 | 0.50% | 116,900 |
| Apr 15, 2026 | 3,120.00 | 3,130.00 | 2,992.00 | 3,015.00 | 3,015.00 | 0.33% | 138,400 |
| Apr 14, 2026 | 2,965.00 | 3,020.00 | 2,952.00 | 3,005.00 | 3,005.00 | 2.81% | 217,600 |
| Apr 13, 2026 | 2,919.00 | 2,941.00 | 2,908.00 | 2,923.00 | 2,923.00 | 0.52% | 99,200 |
| Apr 10, 2026 | 2,884.00 | 2,934.00 | 2,872.00 | 2,908.00 | 2,908.00 | 1.54% | 141,600 |
| Apr 9, 2026 | 2,901.00 | 2,901.00 | 2,839.00 | 2,864.00 | 2,864.00 | -0.38% | 158,700 |
| Apr 8, 2026 | 2,880.00 | 2,897.00 | 2,810.00 | 2,875.00 | 2,875.00 | 4.43% | 157,300 |
| Apr 7, 2026 | 2,750.00 | 2,810.00 | 2,736.00 | 2,753.00 | 2,753.00 | 1.25% | 156,400 |
| Apr 6, 2026 | 2,669.00 | 2,728.00 | 2,669.00 | 2,719.00 | 2,719.00 | 1.87% | 117,200 |
| Apr 3, 2026 | 2,626.00 | 2,679.00 | 2,611.00 | 2,669.00 | 2,669.00 | 3.29% | 102,600 |
| Apr 2, 2026 | 2,675.00 | 2,714.00 | 2,580.00 | 2,584.00 | 2,584.00 | -3.47% | 139,800 |
| Apr 1, 2026 | 2,638.00 | 2,677.00 | 2,613.00 | 2,677.00 | 2,677.00 | 7.04% | 139,200 |