A&D HOLON Holdings Company, Limited (TYO:7745)
Japan · Delayed Price · Currency is JPY 2,916.00
0.00 (0.00%)
Aug 14, 2026, 3:30 PM JST
TYO:7745 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,926.00 | 2,938.00 | 2,888.00 | 2,916.00 | 2,916.00 | - | 62,700 |
| Aug 13, 2026 | 2,950.00 | 2,950.00 | 2,892.00 | 2,916.00 | 2,916.00 | 0.55% | 67,100 |
| Aug 12, 2026 | 2,849.00 | 2,901.00 | 2,827.00 | 2,900.00 | 2,900.00 | 2.44% | 95,000 |
| Aug 10, 2026 | 2,952.00 | 2,952.00 | 2,831.00 | 2,831.00 | 2,831.00 | -2.45% | 115,800 |
| Aug 7, 2026 | 2,991.00 | 2,996.00 | 2,863.00 | 2,902.00 | 2,902.00 | -5.01% | 166,700 |
| Aug 6, 2026 | 3,400.00 | 3,410.00 | 2,987.00 | 3,055.00 | 3,055.00 | -6.29% | 298,500 |
| Aug 5, 2026 | 3,280.00 | 3,350.00 | 3,245.00 | 3,260.00 | 3,260.00 | 0.77% | 279,600 |
| Aug 4, 2026 | 3,060.00 | 3,260.00 | 3,060.00 | 3,235.00 | 3,235.00 | 6.07% | 256,300 |
| Aug 3, 2026 | 3,015.00 | 3,055.00 | 2,963.00 | 3,050.00 | 3,050.00 | 1.16% | 137,600 |
| Jul 31, 2026 | 2,960.00 | 3,090.00 | 2,894.00 | 3,015.00 | 3,015.00 | 3.97% | 126,600 |
| Jul 30, 2026 | 2,811.00 | 2,915.00 | 2,796.00 | 2,900.00 | 2,900.00 | 2.51% | 119,600 |
| Jul 29, 2026 | 2,920.00 | 2,920.00 | 2,749.00 | 2,829.00 | 2,829.00 | -1.43% | 173,500 |
| Jul 28, 2026 | 2,931.00 | 2,939.00 | 2,839.00 | 2,870.00 | 2,870.00 | -3.46% | 128,800 |
| Jul 27, 2026 | 2,939.00 | 2,976.00 | 2,895.00 | 2,973.00 | 2,973.00 | 2.48% | 78,100 |
| Jul 24, 2026 | 2,868.00 | 2,905.00 | 2,868.00 | 2,901.00 | 2,901.00 | 0.21% | 90,100 |
| Jul 23, 2026 | 2,896.00 | 2,939.00 | 2,872.00 | 2,895.00 | 2,895.00 | 1.05% | 64,100 |
| Jul 22, 2026 | 2,897.00 | 2,921.00 | 2,862.00 | 2,865.00 | 2,865.00 | 0.63% | 72,900 |
| Jul 21, 2026 | 2,809.00 | 2,880.00 | 2,780.00 | 2,847.00 | 2,847.00 | 3.08% | 88,000 |
| Jul 17, 2026 | 2,869.00 | 2,897.00 | 2,701.00 | 2,762.00 | 2,762.00 | -5.38% | 106,500 |
| Jul 16, 2026 | 3,020.00 | 3,030.00 | 2,903.00 | 2,919.00 | 2,919.00 | -5.23% | 77,900 |
| Jul 15, 2026 | 2,980.00 | 3,080.00 | 2,955.00 | 3,080.00 | 3,080.00 | 4.66% | 140,700 |
| Jul 14, 2026 | 2,881.00 | 2,948.00 | 2,872.00 | 2,943.00 | 2,943.00 | 1.48% | 109,700 |
| Jul 13, 2026 | 2,968.00 | 2,969.00 | 2,893.00 | 2,900.00 | 2,900.00 | -0.75% | 68,100 |
| Jul 10, 2026 | 2,909.00 | 2,986.00 | 2,909.00 | 2,922.00 | 2,922.00 | 1.28% | 109,500 |
| Jul 9, 2026 | 2,900.00 | 2,906.00 | 2,844.00 | 2,885.00 | 2,885.00 | 1.12% | 83,500 |
| Jul 8, 2026 | 2,818.00 | 2,906.00 | 2,805.00 | 2,853.00 | 2,853.00 | -0.14% | 103,700 |
| Jul 7, 2026 | 2,923.00 | 2,944.00 | 2,835.00 | 2,857.00 | 2,857.00 | -1.28% | 110,100 |
| Jul 6, 2026 | 2,925.00 | 2,927.00 | 2,868.00 | 2,894.00 | 2,894.00 | -0.89% | 66,500 |
| Jul 3, 2026 | 2,837.00 | 2,920.00 | 2,810.00 | 2,920.00 | 2,920.00 | 1.14% | 79,200 |
| Jul 2, 2026 | 2,843.00 | 2,920.00 | 2,826.00 | 2,887.00 | 2,887.00 | -0.21% | 88,000 |
| Jul 1, 2026 | 2,884.00 | 2,912.00 | 2,865.00 | 2,893.00 | 2,893.00 | 0.70% | 60,100 |
| Jun 30, 2026 | 2,895.00 | 2,905.00 | 2,840.00 | 2,873.00 | 2,873.00 | 0.45% | 99,800 |
| Jun 29, 2026 | 2,860.00 | 2,901.00 | 2,784.00 | 2,860.00 | 2,860.00 | -0.76% | 119,500 |
| Jun 26, 2026 | 2,852.00 | 2,903.00 | 2,813.00 | 2,882.00 | 2,882.00 | 0.52% | 115,400 |
| Jun 25, 2026 | 2,751.00 | 2,883.00 | 2,750.00 | 2,867.00 | 2,867.00 | 4.90% | 138,100 |
| Jun 24, 2026 | 2,744.00 | 2,821.00 | 2,718.00 | 2,733.00 | 2,733.00 | - | 90,600 |
| Jun 23, 2026 | 2,877.00 | 2,897.00 | 2,733.00 | 2,733.00 | 2,733.00 | -4.44% | 134,200 |
| Jun 22, 2026 | 2,832.00 | 2,900.00 | 2,832.00 | 2,860.00 | 2,860.00 | 1.10% | 104,700 |
| Jun 19, 2026 | 2,835.00 | 2,854.00 | 2,800.00 | 2,829.00 | 2,829.00 | 0.96% | 107,500 |
| Jun 18, 2026 | 2,815.00 | 2,863.00 | 2,782.00 | 2,802.00 | 2,802.00 | -0.14% | 80,000 |
| Jun 17, 2026 | 2,667.00 | 2,827.00 | 2,667.00 | 2,806.00 | 2,806.00 | 3.35% | 120,400 |
| Jun 16, 2026 | 2,687.00 | 2,745.00 | 2,658.00 | 2,715.00 | 2,715.00 | -0.80% | 114,500 |
| 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 |