Skip to main content
logo
A&D HOLON Holdings Company, Limited (TYO:7745)
Japan flag Japan · Delayed Price · Currency is JPY
2,901.00
+6.00 (0.21%)
Jul 24, 2026, 3:30 PM JST

TYO:7745 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,868.002,905.002,868.002,901.002,901.000.21%90,100
Jul 23, 20262,896.002,939.002,872.002,895.002,895.001.05%64,100
Jul 22, 20262,897.002,921.002,862.002,865.002,865.000.63%72,900
Jul 21, 20262,809.002,880.002,780.002,847.002,847.003.08%88,000
Jul 17, 20262,869.002,897.002,701.002,762.002,762.00-5.38%106,500
Jul 16, 20263,020.003,030.002,903.002,919.002,919.00-5.23%77,900
Jul 15, 20262,980.003,080.002,955.003,080.003,080.004.66%140,700
Jul 14, 20262,881.002,948.002,872.002,943.002,943.001.48%109,700
Jul 13, 20262,968.002,969.002,893.002,900.002,900.00-0.75%68,100
Jul 10, 20262,909.002,986.002,909.002,922.002,922.001.28%109,500
Jul 9, 20262,900.002,906.002,844.002,885.002,885.001.12%83,500
Jul 8, 20262,818.002,906.002,805.002,853.002,853.00-0.14%103,700
Jul 7, 20262,923.002,944.002,835.002,857.002,857.00-1.28%110,100
Jul 6, 20262,925.002,927.002,868.002,894.002,894.00-0.89%66,500
Jul 3, 20262,837.002,920.002,810.002,920.002,920.001.14%79,200
Jul 2, 20262,843.002,920.002,826.002,887.002,887.00-0.21%88,000
Jul 1, 20262,884.002,912.002,865.002,893.002,893.000.70%60,100
Jun 30, 20262,895.002,905.002,840.002,873.002,873.000.45%99,800
Jun 29, 20262,860.002,901.002,784.002,860.002,860.00-0.76%119,500
Jun 26, 20262,852.002,903.002,813.002,882.002,882.000.52%115,400
Jun 25, 20262,751.002,883.002,750.002,867.002,867.004.90%138,100
Jun 24, 20262,744.002,821.002,718.002,733.002,733.00-90,600
Jun 23, 20262,877.002,897.002,733.002,733.002,733.00-4.44%134,200
Jun 22, 20262,832.002,900.002,832.002,860.002,860.001.10%104,700
Jun 19, 20262,835.002,854.002,800.002,829.002,829.000.96%107,500
Jun 18, 20262,815.002,863.002,782.002,802.002,802.00-0.14%80,000
Jun 17, 20262,667.002,827.002,667.002,806.002,806.003.35%120,400
Jun 16, 20262,687.002,745.002,658.002,715.002,715.00-0.80%114,500
Jun 15, 20262,733.002,776.002,703.002,737.002,737.003.95%104,200
Jun 12, 20262,678.002,715.002,630.002,633.002,633.000.15%152,300
Jun 11, 20262,600.002,651.002,535.002,629.002,629.00-2.56%142,000
Jun 10, 20262,736.002,789.002,673.002,698.002,698.00-2.84%150,300
Jun 9, 20262,822.002,825.002,736.002,777.002,777.000.11%153,700
Jun 8, 20262,637.002,807.002,630.002,774.002,774.00-3.91%266,300
Jun 5, 20262,866.002,919.002,815.002,887.002,887.000.59%179,000
Jun 4, 20262,951.002,980.002,869.002,870.002,870.00-4.65%162,900
Jun 3, 20262,900.003,050.002,894.003,010.003,010.004.95%172,000
Jun 2, 20262,765.002,873.002,740.002,868.002,868.002.61%206,800
Jun 1, 20262,800.002,846.002,766.002,795.002,795.00-0.21%143,300
May 29, 20262,810.002,856.002,789.002,801.002,801.000.43%110,700
May 28, 20262,744.002,791.002,706.002,789.002,789.003.26%198,200
May 27, 20262,786.002,816.002,696.002,701.002,701.00-2.03%135,600
May 26, 20262,786.002,829.002,745.002,757.002,757.000.36%165,700
May 25, 20262,650.002,755.002,612.002,747.002,747.003.43%154,900
May 22, 20262,644.002,704.002,634.002,656.002,656.002.39%126,300
May 21, 20262,631.002,665.002,585.002,594.002,594.000.50%136,500
May 20, 20262,698.002,699.002,535.002,581.002,581.00-5.28%190,400
May 19, 20262,735.002,818.002,699.002,725.002,725.000.63%252,900
May 18, 20262,510.002,729.002,510.002,708.002,708.006.40%385,900
May 15, 20262,469.002,634.002,450.002,545.002,545.003.12%502,700