Skip to main content
logo
Anabuki Kosan Inc. (TYO:8928)
Japan flag Japan · Delayed Price · Currency is JPY
2,333.00
+12.00 (0.52%)
Oct 22, 2026, 11:00 AM JST

Anabuki Kosan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20262,321.002,336.002,321.002,333.002,333.000.52%1,800
Oct 21, 20262,335.002,347.002,320.002,321.002,321.000.04%3,400
Oct 20, 20262,352.002,352.002,320.002,320.002,320.00-1.19%5,100
Oct 19, 20262,337.002,348.002,324.002,348.002,348.000.34%3,200
Oct 16, 20262,316.002,342.002,316.002,340.002,340.000.73%2,600
Oct 15, 20262,347.002,347.002,320.002,323.002,323.00-0.94%9,000
Oct 14, 20262,331.002,347.002,331.002,345.002,345.000.60%2,900
Oct 13, 20262,326.002,344.002,326.002,331.002,331.000.21%3,800
Oct 9, 20262,311.002,326.002,311.002,326.002,326.000.65%2,700
Oct 8, 20262,320.002,320.002,311.002,311.002,311.00-0.60%6,400
Oct 7, 20262,308.002,326.002,308.002,325.002,325.000.65%5,600
Oct 6, 20262,303.002,323.002,303.002,310.002,310.000.30%2,800
Oct 5, 20262,301.002,319.002,301.002,303.002,303.00-0.04%2,600
Oct 2, 20262,312.002,327.002,298.002,304.002,304.00-0.30%4,500
Oct 1, 20262,323.002,328.002,309.002,311.002,311.00-0.39%13,300
Sep 30, 20262,315.002,320.002,308.002,320.002,320.000.83%4,100
Sep 29, 20262,307.002,311.002,298.002,301.002,301.00-0.22%9,400
Sep 28, 20262,309.002,316.002,302.002,306.002,306.00-0.13%3,400
Sep 25, 20262,307.002,318.002,302.002,309.002,309.000.22%4,200
Sep 24, 20262,302.002,316.002,302.002,304.002,304.00-0.13%4,700
Sep 18, 20262,318.002,318.002,306.002,307.002,307.00-0.47%2,300
Sep 17, 20262,307.002,320.002,306.002,318.002,318.000.87%2,900
Sep 16, 20262,295.002,312.002,295.002,298.002,298.000.26%4,200
Sep 15, 20262,293.002,295.002,285.002,292.002,292.00-0.04%2,300
Sep 14, 20262,287.002,293.002,282.002,293.002,293.000.26%4,300
Sep 11, 20262,280.002,287.002,262.002,287.002,287.000.13%9,500
Sep 10, 20262,295.002,302.002,284.002,284.002,284.00-0.65%8,800
Sep 9, 20262,307.002,307.002,293.002,299.002,299.00-0.56%5,100
Sep 8, 20262,303.002,316.002,293.002,312.002,312.000.17%6,500
Sep 7, 20262,318.002,320.002,303.002,308.002,308.00-0.09%6,200
Sep 4, 20262,303.002,321.002,297.002,310.002,310.000.35%8,100
Sep 3, 20262,324.002,324.002,301.002,302.002,302.00-0.35%3,700
Sep 2, 20262,342.002,342.002,310.002,310.002,310.00-1.70%12,300
Sep 1, 20262,359.002,363.002,341.002,350.002,350.00-0.38%6,100
Aug 31, 20262,350.002,359.002,340.002,359.002,359.000.30%6,600
Aug 28, 20262,357.002,358.002,344.002,352.002,352.000.09%10,800
Aug 27, 20262,342.002,353.002,338.002,350.002,350.000.60%9,900
Aug 26, 20262,331.002,338.002,329.002,336.002,336.000.21%4,900
Aug 25, 20262,330.002,344.002,324.002,331.002,331.00-10,200
Aug 24, 20262,331.002,339.002,326.002,331.002,331.00-0.30%5,700
Aug 21, 20262,338.002,341.002,322.002,338.002,338.00-0.09%9,600
Aug 20, 20262,315.002,340.002,305.002,340.002,340.001.74%9,100
Aug 19, 20262,331.002,331.002,300.002,300.002,300.00-1.58%8,000
Aug 18, 20262,322.002,339.002,311.002,337.002,337.000.60%7,700
Aug 17, 20262,348.002,348.002,322.002,323.002,323.00-0.98%6,500
Aug 14, 20262,301.002,347.002,301.002,346.002,346.000.69%23,600
Aug 13, 20262,330.002,330.002,290.002,330.002,330.00-0.17%30,800
Aug 12, 20262,322.002,335.002,314.002,334.002,334.000.86%18,000
Aug 10, 20262,283.002,319.002,283.002,314.002,314.001.36%10,800
Aug 7, 20262,278.002,283.002,267.002,283.002,283.000.53%8,900