Skip to main content
logo
Anabuki Kosan Inc. (TYO:8928)
Japan flag Japan · Delayed Price · Currency is JPY
2,351.00
-9.00 (-0.38%)
Jun 18, 2026, 2:29 PM JST

Anabuki Kosan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 20262,351.002,369.002,351.002,360.002,360.000.43%8,200
Jun 16, 20262,390.002,390.002,348.002,350.002,350.00-1.14%25,600
Jun 15, 20262,386.002,407.002,370.002,377.002,377.00-0.13%21,600
Jun 12, 20262,355.002,381.002,354.002,380.002,380.001.23%9,000
Jun 11, 20262,379.002,379.002,344.002,351.002,351.00-0.72%24,200
Jun 10, 20262,379.002,381.002,362.002,368.002,368.000.42%10,100
Jun 9, 20262,371.002,388.002,357.002,358.002,358.000.30%15,200
Jun 8, 20262,390.002,407.002,345.002,351.002,351.00-1.63%23,300
Jun 5, 20262,355.002,395.002,353.002,390.002,390.001.44%11,900
Jun 4, 20262,383.002,398.002,355.002,356.002,356.00-1.34%19,600
Jun 3, 20262,440.002,440.002,379.002,388.002,388.00-0.75%22,300
Jun 2, 20262,453.002,454.002,380.002,406.002,406.00-2.00%43,300
Jun 1, 20262,526.002,530.002,453.002,455.002,455.00-3.16%30,300
May 29, 20262,565.002,571.002,535.002,535.002,535.00-1.09%18,400
May 28, 20262,534.002,582.002,528.002,563.002,563.001.59%14,300
May 27, 20262,500.002,523.002,499.002,523.002,523.001.04%10,600
May 26, 20262,491.002,498.002,488.002,497.002,497.000.16%6,100
May 25, 20262,486.002,509.002,474.002,493.002,493.000.93%6,300
May 22, 20262,483.002,500.002,451.002,470.002,470.000.08%9,200
May 21, 20262,445.002,524.002,445.002,468.002,468.001.77%12,600
May 20, 20262,446.002,449.002,410.002,425.002,425.00-1.06%16,600
May 19, 20262,450.002,488.002,450.002,451.002,451.00-0.20%9,200
May 18, 20262,506.002,524.002,442.002,456.002,456.00-1.64%18,000
May 15, 20262,515.002,534.002,467.002,497.002,497.00-0.87%16,300
May 14, 20262,532.002,539.002,519.002,519.002,519.00-0.51%5,200
May 13, 20262,517.002,535.002,510.002,532.002,532.000.60%5,300
May 12, 20262,513.002,537.002,510.002,517.002,517.000.16%6,600
May 11, 20262,490.002,533.002,490.002,513.002,513.000.96%8,400
May 8, 20262,514.002,515.002,485.002,489.002,489.00-1.03%9,500
May 7, 20262,500.002,548.002,495.002,515.002,515.001.04%11,400
May 1, 20262,500.002,507.002,465.002,489.002,489.00-0.72%15,100
Apr 30, 20262,552.002,552.002,500.002,507.002,507.00-1.69%12,300
Apr 28, 20262,515.002,553.002,506.002,550.002,550.002.00%8,000
Apr 27, 20262,538.002,546.002,500.002,500.002,500.00-1.50%11,800
Apr 24, 20262,576.002,576.002,520.002,538.002,538.00-0.63%11,200
Apr 23, 20262,570.002,573.002,551.002,554.002,554.00-0.74%8,600
Apr 22, 20262,605.002,605.002,564.002,573.002,573.00-0.92%8,000
Apr 21, 20262,617.002,623.002,596.002,597.002,597.00-0.38%5,300
Apr 20, 20262,651.002,651.002,601.002,607.002,607.00-0.42%4,900
Apr 17, 20262,613.002,656.002,608.002,618.002,618.000.50%4,900
Apr 16, 20262,579.002,608.002,579.002,605.002,605.001.05%7,900
Apr 15, 20262,590.002,608.002,578.002,578.002,578.00-0.62%10,400
Apr 14, 20262,619.002,637.002,594.002,594.002,594.00-0.84%10,000
Apr 13, 20262,662.002,665.002,615.002,616.002,616.00-1.28%7,900
Apr 10, 20262,699.002,699.002,641.002,650.002,650.00-1.30%10,100
Apr 9, 20262,678.002,720.002,671.002,685.002,685.000.34%8,400
Apr 8, 20262,675.002,700.002,653.002,676.002,676.001.67%10,900
Apr 7, 20262,638.002,648.002,621.002,632.002,632.000.84%7,100
Apr 6, 20262,582.002,646.002,582.002,610.002,610.001.08%12,300
Apr 3, 20262,583.002,614.002,581.002,582.002,582.00-0.04%8,900