Skip to main content
logo
A&D HOLON Holdings Company, Limited (TYO:7745)
Japan flag Japan · Delayed Price · Currency is JPY
2,901.00
-74.00 (-2.49%)
Oct 15, 2026, 3:30 PM JST

TYO:7745 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,893.002,947.002,880.002,901.002,901.00-2.49%81,700
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
Aug 19, 20262,800.002,805.002,716.002,740.002,712.22-4.66%140,400
Aug 18, 20262,932.002,954.002,867.002,874.002,844.86-2.58%97,400
Aug 17, 20262,887.002,957.002,887.002,950.002,920.091.17%52,700
Aug 14, 20262,926.002,938.002,888.002,916.002,886.44-62,700
Aug 13, 20262,950.002,950.002,892.002,916.002,886.440.55%67,100
Aug 12, 20262,849.002,901.002,827.002,900.002,870.602.44%95,000
Aug 10, 20262,952.002,952.002,831.002,831.002,802.30-2.45%115,800
Aug 7, 20262,991.002,996.002,863.002,902.002,872.58-5.01%166,700
Aug 6, 20263,400.003,410.002,987.003,055.003,024.03-6.29%298,500
Aug 5, 20263,280.003,350.003,245.003,260.003,226.950.77%279,600
Aug 4, 20263,060.003,260.003,060.003,235.003,202.206.07%256,300
Aug 3, 20263,015.003,055.002,963.003,050.003,019.081.16%137,600
Jul 31, 20262,960.003,090.002,894.003,015.002,984.433.97%126,600