Skip to main content
logo
Anabuki Kosan Inc. (TYO:8928)
Japan flag Japan · Delayed Price · Currency is JPY
2,563.00
+40.00 (1.59%)
May 28, 2026, 3:30 PM JST

Anabuki Kosan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 2, 20262,626.002,652.002,583.002,583.002,583.00-1.64%21,100
Apr 1, 20262,584.002,626.002,575.002,626.002,626.002.82%15,800
Mar 31, 20262,540.002,610.002,540.002,554.002,554.000.31%9,200
Mar 30, 20262,560.002,571.002,520.002,546.002,546.00-1.93%17,400
Mar 27, 20262,652.002,652.002,580.002,596.002,596.00-2.11%22,500
Mar 26, 20262,646.002,679.002,605.002,652.002,652.000.23%16,900
Mar 25, 20262,645.002,696.002,635.002,646.002,646.000.95%11,200
Mar 24, 20262,603.002,672.002,603.002,621.002,621.001.91%15,100
Mar 23, 20262,635.002,635.002,565.002,572.002,572.00-4.21%24,300
Mar 19, 20262,740.002,756.002,685.002,685.002,685.00-2.65%15,200
Mar 18, 20262,741.002,763.002,741.002,758.002,758.000.62%5,800
Mar 17, 20262,740.002,771.002,733.002,741.002,741.001.48%8,800
Mar 16, 20262,700.002,752.002,679.002,701.002,701.00-0.55%11,000
Mar 13, 20262,746.002,772.002,716.002,716.002,716.00-1.77%7,100