A&D HOLON Holdings Company, Limited (TYO:7745)
Japan · Delayed Price · Currency is JPY 3,000.00
+57.00 (1.94%)
Sep 25, 2026, 12:43 PM JST
TYO:7745 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,953.00 | 3,020.00 | 2,953.00 | 3,000.00 | - | 1.94% | 27,300 |
| Sep 24, 2026 | 2,900.00 | 2,970.00 | 2,900.00 | 2,943.00 | 2,943.00 | 1.69% | 111,500 |
| Sep 18, 2026 | 2,900.00 | 2,929.00 | 2,858.00 | 2,894.00 | 2,894.00 | -0.07% | 119,400 |
| Sep 17, 2026 | 2,929.00 | 2,929.00 | 2,881.00 | 2,896.00 | 2,896.00 | 0.35% | 72,300 |
| Sep 16, 2026 | 2,812.00 | 2,904.00 | 2,812.00 | 2,886.00 | 2,886.00 | 1.94% | 80,400 |
| Sep 15, 2026 | 2,769.00 | 2,866.00 | 2,765.00 | 2,831.00 | 2,831.00 | 1.07% | 69,300 |
| Sep 14, 2026 | 2,791.00 | 2,819.00 | 2,772.00 | 2,801.00 | 2,801.00 | -0.95% | 66,700 |
| Sep 11, 2026 | 2,753.00 | 2,836.00 | 2,742.00 | 2,828.00 | 2,828.00 | -0.88% | 94,800 |
| Sep 10, 2026 | 2,828.00 | 2,853.00 | 2,779.00 | 2,853.00 | 2,853.00 | 1.78% | 92,800 |
| Sep 9, 2026 | 2,727.00 | 2,829.00 | 2,727.00 | 2,803.00 | 2,803.00 | 1.93% | 67,700 |
| Sep 8, 2026 | 2,852.00 | 2,874.00 | 2,749.00 | 2,750.00 | 2,750.00 | -5.11% | 71,300 |
| Sep 7, 2026 | 2,869.00 | 2,904.00 | 2,869.00 | 2,898.00 | 2,898.00 | 2.15% | 44,900 |
| Sep 4, 2026 | 2,850.00 | 2,868.00 | 2,790.00 | 2,837.00 | 2,837.00 | 0.50% | 90,400 |
| Sep 3, 2026 | 2,762.00 | 2,850.00 | 2,750.00 | 2,823.00 | 2,823.00 | 3.48% | 104,700 |
| Sep 2, 2026 | 2,800.00 | 2,862.00 | 2,728.00 | 2,728.00 | 2,728.00 | -5.70% | 132,000 |
| Sep 1, 2026 | 2,890.00 | 2,924.00 | 2,863.00 | 2,893.00 | 2,893.00 | -0.31% | 64,300 |
| Aug 31, 2026 | 2,855.00 | 2,916.00 | 2,835.00 | 2,902.00 | 2,902.00 | 0.35% | 54,300 |
| Aug 28, 2026 | 2,914.00 | 2,923.00 | 2,871.00 | 2,892.00 | 2,892.00 | -0.41% | 61,700 |
| Aug 27, 2026 | 2,894.00 | 2,919.00 | 2,855.00 | 2,904.00 | 2,904.00 | 0.35% | 58,100 |
| Aug 26, 2026 | 2,898.00 | 2,906.00 | 2,853.00 | 2,894.00 | 2,894.00 | 1.01% | 45,400 |
| Aug 25, 2026 | 2,798.00 | 2,885.00 | 2,783.00 | 2,865.00 | 2,865.00 | 1.63% | 67,500 |
| Aug 24, 2026 | 2,834.00 | 2,846.00 | 2,810.00 | 2,819.00 | 2,819.00 | 0.82% | 49,300 |
| Aug 21, 2026 | 2,734.00 | 2,822.00 | 2,703.00 | 2,796.00 | 2,796.00 | 0.50% | 94,300 |
| Aug 20, 2026 | 2,752.00 | 2,782.00 | 2,736.00 | 2,782.00 | 2,782.00 | 1.53% | 74,200 |
| Aug 19, 2026 | 2,800.00 | 2,805.00 | 2,716.00 | 2,740.00 | 2,740.00 | -4.66% | 140,400 |
| Aug 18, 2026 | 2,932.00 | 2,954.00 | 2,867.00 | 2,874.00 | 2,874.00 | -2.58% | 97,400 |
| Aug 17, 2026 | 2,887.00 | 2,957.00 | 2,887.00 | 2,950.00 | 2,950.00 | 1.17% | 52,700 |
| 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 |