Skip to main content
logo
Anabuki Kosan Inc. (TYO:8928)
Japan flag Japan · Delayed Price · Currency is JPY
2,300.00
+13.00 (0.57%)
Jan 23, 2026, 11:25 AM JST

Anabuki Kosan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,283.002,304.002,283.002,287.002,287.000.53%7,300
Jan 21, 20262,295.002,295.002,272.002,275.002,275.00-1.13%9,200
Jan 20, 20262,308.002,309.002,300.002,301.002,301.00-0.17%4,700
Jan 19, 20262,300.002,305.002,290.002,305.002,305.000.61%10,500
Jan 16, 20262,276.002,295.002,276.002,291.002,291.000.93%10,000
Jan 15, 20262,255.002,273.002,255.002,270.002,270.000.67%11,000
Jan 14, 20262,253.002,264.002,238.002,255.002,255.000.09%12,000
Jan 13, 20262,261.002,264.002,240.002,253.002,253.00-11,500
Jan 9, 20262,238.002,278.002,238.002,253.002,253.000.81%22,200
Jan 8, 20262,227.002,238.002,220.002,235.002,235.000.63%7,300
Jan 7, 20262,222.002,228.002,221.002,221.002,221.00-0.05%5,300
Jan 6, 20262,220.002,226.002,220.002,222.002,222.000.14%5,300
Jan 5, 20262,229.002,229.002,219.002,219.002,219.00-7,300
Dec 30, 20252,212.002,219.002,211.002,219.002,219.000.32%5,100
Dec 29, 20252,211.002,219.002,208.002,212.002,212.00-0.81%8,100
Dec 26, 20252,225.002,230.002,220.002,230.002,198.000.18%7,000
Dec 25, 20252,223.002,230.002,219.002,226.002,194.060.23%7,200
Dec 24, 20252,217.002,223.002,217.002,221.002,189.13-0.09%3,500
Dec 23, 20252,221.002,223.002,216.002,223.002,191.100.09%3,900
Dec 22, 20252,215.002,221.002,213.002,221.002,189.130.36%5,300
Dec 19, 20252,211.002,217.002,211.002,213.002,181.24-0.09%4,100
Dec 18, 20252,210.002,216.002,202.002,215.002,183.22-3,700
Dec 17, 20252,215.002,221.002,205.002,215.002,183.22-3,600
Dec 16, 20252,217.002,217.002,211.002,215.002,183.22-0.09%1,300
Dec 15, 20252,211.002,218.002,211.002,217.002,185.190.27%2,600
Dec 12, 20252,221.002,221.002,211.002,211.002,179.27-2,600
Dec 11, 20252,222.002,222.002,211.002,211.002,179.27-0.32%1,800
Dec 10, 20252,225.002,225.002,216.002,218.002,186.17-0.18%2,900
Dec 9, 20252,221.002,222.002,218.002,222.002,190.110.05%2,200
Dec 8, 20252,222.002,222.002,218.002,221.002,189.13-3,200
Dec 5, 20252,217.002,221.002,217.002,221.002,189.130.18%2,000
Dec 4, 20252,220.002,222.002,216.002,217.002,185.19-0.09%4,000
Dec 3, 20252,218.002,222.002,215.002,219.002,187.160.18%1,600
Dec 2, 20252,215.002,218.002,214.002,215.002,183.22-0.14%2,200
Dec 1, 20252,221.002,224.002,217.002,218.002,186.17-0.09%3,500
Nov 28, 20252,213.002,222.002,209.002,220.002,188.140.36%3,900
Nov 27, 20252,223.002,225.002,200.002,212.002,180.26-0.09%4,800
Nov 26, 20252,207.002,222.002,205.002,214.002,182.230.41%4,500
Nov 25, 20252,204.002,218.002,173.002,205.002,173.360.09%6,100
Nov 21, 20252,174.002,203.002,174.002,203.002,171.390.82%5,200
Nov 20, 20252,198.002,198.002,185.002,185.002,153.650.14%2,800
Nov 19, 20252,173.002,193.002,173.002,182.002,150.690.46%4,600
Nov 18, 20252,193.002,194.002,172.002,172.002,140.83-0.96%3,100
Nov 17, 20252,187.002,195.002,186.002,193.002,161.53-0.54%4,100
Nov 14, 20252,191.002,215.002,176.002,205.002,173.36-0.45%2,400
Nov 13, 20252,222.002,225.002,210.002,215.002,183.22-0.32%3,500
Nov 12, 20252,210.002,239.002,191.002,222.002,190.112.35%20,100
Nov 11, 20252,161.002,184.002,161.002,171.002,139.850.70%6,700
Nov 10, 20252,145.002,169.002,145.002,156.002,125.060.84%4,100
Nov 7, 20252,138.002,143.002,131.002,138.002,107.32-0.42%2,700