Skip to main content
logo
Anabuki Kosan Inc. (TYO:8928)
Japan flag Japan · Delayed Price · Currency is JPY
2,248.00
+7.00 (0.31%)
At close: Jul 9, 2026

Anabuki Kosan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 20262,236.002,251.002,235.002,248.002,248.000.31%8,600
Jul 8, 20262,259.002,273.002,241.002,241.002,241.00-0.80%19,000
Jul 7, 20262,260.002,279.002,259.002,259.002,259.00-0.13%14,000
Jul 6, 20262,245.002,292.002,243.002,262.002,262.000.67%33,100
Jul 3, 20262,231.002,248.002,226.002,247.002,247.001.22%25,500
Jul 2, 20262,220.002,230.002,211.002,220.002,220.000.36%28,200
Jul 1, 20262,250.002,253.002,207.002,212.002,212.00-1.69%32,200
Jun 30, 20262,258.002,265.002,241.002,250.002,250.00-0.22%34,500
Jun 29, 20262,241.002,277.002,232.002,255.002,255.00-1.57%85,300
Jun 26, 20262,340.002,344.002,327.002,327.002,291.00-0.56%108,600
Jun 25, 20262,343.002,348.002,340.002,340.002,303.80-0.04%41,300
Jun 24, 20262,348.002,348.002,340.002,341.002,304.78-0.17%23,700
Jun 23, 20262,350.002,351.002,344.002,345.002,308.72-0.34%21,000
Jun 22, 20262,347.002,353.002,345.002,353.002,316.60-18,600
Jun 19, 20262,351.002,355.002,347.002,353.002,316.600.09%17,900
Jun 18, 20262,362.002,368.002,350.002,351.002,314.63-0.38%15,700
Jun 17, 20262,351.002,369.002,351.002,360.002,323.490.43%8,200
Jun 16, 20262,390.002,390.002,348.002,350.002,313.64-1.14%25,600
Jun 15, 20262,386.002,407.002,370.002,377.002,340.23-0.13%21,600
Jun 12, 20262,355.002,381.002,354.002,380.002,343.181.23%9,000
Jun 11, 20262,379.002,379.002,344.002,351.002,314.63-0.72%24,200
Jun 10, 20262,379.002,381.002,362.002,368.002,331.370.42%10,100
Jun 9, 20262,371.002,388.002,357.002,358.002,321.520.30%15,200
Jun 8, 20262,390.002,407.002,345.002,351.002,314.63-1.63%23,300
Jun 5, 20262,355.002,395.002,353.002,390.002,353.031.44%11,900
Jun 4, 20262,383.002,398.002,355.002,356.002,319.55-1.34%19,600
Jun 3, 20262,440.002,440.002,379.002,388.002,351.06-0.75%22,300
Jun 2, 20262,453.002,454.002,380.002,406.002,368.78-2.00%43,300
Jun 1, 20262,526.002,530.002,453.002,455.002,417.02-3.16%30,300
May 29, 20262,565.002,571.002,535.002,535.002,495.78-1.09%18,400
May 28, 20262,534.002,582.002,528.002,563.002,523.351.59%14,300
May 27, 20262,500.002,523.002,499.002,523.002,483.971.04%10,600
May 26, 20262,491.002,498.002,488.002,497.002,458.370.16%6,100
May 25, 20262,486.002,509.002,474.002,493.002,454.430.93%6,300
May 22, 20262,483.002,500.002,451.002,470.002,431.790.08%9,200
May 21, 20262,445.002,524.002,445.002,468.002,429.821.77%12,600
May 20, 20262,446.002,449.002,410.002,425.002,387.48-1.06%16,600
May 19, 20262,450.002,488.002,450.002,451.002,413.08-0.20%9,200
May 18, 20262,506.002,524.002,442.002,456.002,418.00-1.64%18,000
May 15, 20262,515.002,534.002,467.002,497.002,458.37-0.87%16,300
May 14, 20262,532.002,539.002,519.002,519.002,480.03-0.51%5,200
May 13, 20262,517.002,535.002,510.002,532.002,492.830.60%5,300
May 12, 20262,513.002,537.002,510.002,517.002,478.060.16%6,600
May 11, 20262,490.002,533.002,490.002,513.002,474.120.96%8,400
May 8, 20262,514.002,515.002,485.002,489.002,450.49-1.03%9,500
May 7, 20262,500.002,548.002,495.002,515.002,476.091.04%11,400
May 1, 20262,500.002,507.002,465.002,489.002,450.49-0.72%15,100
Apr 30, 20262,552.002,552.002,500.002,507.002,468.22-1.69%12,300
Apr 28, 20262,515.002,553.002,506.002,550.002,510.552.00%8,000
Apr 27, 20262,538.002,546.002,500.002,500.002,461.32-1.50%11,800