Skip to main content
logo
A&D HOLON Holdings Company, Limited (TYO:7745)
Japan flag Japan · Delayed Price · Currency is JPY
3,040.00
+25.00 (0.83%)
Apr 16, 2026, 11:05 AM JST

TYO:7745 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20263,020.003,040.003,000.003,030.00-0.50%32,400
Apr 15, 20263,120.003,130.002,992.003,015.003,015.000.33%138,400
Apr 14, 20262,965.003,020.002,952.003,005.003,005.002.81%217,600
Apr 13, 20262,919.002,941.002,908.002,923.002,923.000.52%99,200
Apr 10, 20262,884.002,934.002,872.002,908.002,908.001.54%141,600
Apr 9, 20262,901.002,901.002,839.002,864.002,864.00-0.38%158,700
Apr 8, 20262,880.002,897.002,810.002,875.002,875.004.43%157,300
Apr 7, 20262,750.002,810.002,736.002,753.002,753.001.25%156,400
Apr 6, 20262,669.002,728.002,669.002,719.002,719.001.87%117,200
Apr 3, 20262,626.002,679.002,611.002,669.002,669.003.29%102,600
Apr 2, 20262,675.002,714.002,580.002,584.002,584.00-3.47%139,800
Apr 1, 20262,638.002,677.002,613.002,677.002,677.007.04%139,200
Mar 31, 20262,477.002,560.002,470.002,501.002,501.00-1.57%173,200
Mar 30, 20262,532.002,557.002,505.002,541.002,541.00-3.42%206,000
Mar 27, 20262,615.002,649.002,561.002,631.002,606.000.04%152,200
Mar 26, 20262,670.002,692.002,596.002,630.002,605.01-0.49%84,400
Mar 25, 20262,629.002,669.002,615.002,643.002,617.894.38%118,800
Mar 24, 20262,537.002,568.002,500.002,532.002,507.943.90%123,000
Mar 23, 20262,480.002,515.002,410.002,437.002,413.84-4.77%168,400
Mar 19, 20262,606.002,638.002,558.002,559.002,534.68-4.69%179,700
Mar 18, 20262,650.002,689.002,641.002,685.002,659.493.19%61,700
Mar 17, 20262,664.002,677.002,594.002,602.002,577.28-0.46%70,600
Mar 16, 20262,621.002,650.002,571.002,614.002,589.16-0.15%114,300
Mar 13, 20262,578.002,661.002,578.002,618.002,593.12-0.38%158,000
Mar 12, 20262,641.002,698.002,599.002,628.002,603.03-2.34%156,400
Mar 11, 20262,725.002,728.002,689.002,691.002,665.430.15%148,200
Mar 10, 20262,680.002,725.002,653.002,687.002,661.474.15%145,700
Mar 9, 20262,566.002,595.002,484.002,580.002,555.48-6.52%253,000
Mar 6, 20262,695.002,766.002,675.002,760.002,733.770.55%176,000
Mar 5, 20262,713.002,829.002,704.002,745.002,718.927.10%291,600
Mar 4, 20262,577.002,662.002,502.002,563.002,538.65-3.83%264,600
Mar 3, 20262,811.002,812.002,648.002,665.002,639.68-5.40%284,300
Mar 2, 20262,730.002,824.002,720.002,817.002,790.23-0.46%151,500
Feb 27, 20262,781.002,839.002,743.002,830.002,803.110.96%136,200
Feb 26, 20262,835.002,838.002,768.002,803.002,776.370.65%177,100
Feb 25, 20262,791.002,865.002,768.002,785.002,758.541.24%228,700
Feb 24, 20262,800.002,818.002,729.002,751.002,724.86-1.47%156,200
Feb 20, 20262,755.002,829.002,751.002,792.002,765.47-0.43%123,700
Feb 19, 20262,770.002,824.002,770.002,804.002,777.362.22%140,800
Feb 18, 20262,717.002,784.002,717.002,743.002,716.940.96%141,400
Feb 17, 20262,759.002,769.002,689.002,717.002,691.18-1.52%131,000
Feb 16, 20262,845.002,851.002,695.002,759.002,732.78-1.15%300,700
Feb 13, 20262,690.002,812.002,690.002,791.002,764.482.88%257,100
Feb 12, 20262,652.002,731.002,644.002,713.002,687.222.65%273,500
Feb 10, 20262,585.002,667.002,577.002,643.002,617.892.92%263,300
Feb 9, 20262,500.002,595.002,456.002,568.002,543.605.03%505,800
Feb 6, 20262,400.002,445.002,366.002,445.002,421.772.43%191,000
Feb 5, 20262,377.002,405.002,355.002,387.002,364.320.80%198,400
Feb 4, 20262,345.002,372.002,336.002,368.002,345.500.42%123,000
Feb 3, 20262,320.002,369.002,301.002,358.002,335.594.89%151,000