Skip to main content
logo
Anabuki Kosan Inc. (TYO:8928)
Japan flag Japan · Delayed Price · Currency is JPY
2,340.00
+40.00 (1.74%)
Aug 20, 2026, 3:30 PM JST

Anabuki Kosan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20262,315.002,322.002,305.002,307.00-0.30%1,100
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
Aug 6, 20262,260.002,279.002,257.002,271.002,271.000.49%6,400
Aug 5, 20262,252.002,265.002,245.002,260.002,260.000.85%5,800
Aug 4, 20262,246.002,260.002,240.002,241.002,241.00-0.31%5,100
Aug 3, 20262,274.002,274.002,239.002,248.002,248.00-1.10%8,100
Jul 31, 20262,261.002,275.002,248.002,273.002,273.000.35%6,100
Jul 30, 20262,279.002,279.002,255.002,265.002,265.00-0.40%5,400
Jul 29, 20262,251.002,274.002,251.002,274.002,274.001.34%7,400
Jul 28, 20262,250.002,268.002,243.002,244.002,244.00-0.66%7,200
Jul 27, 20262,250.002,275.002,250.002,259.002,259.000.89%7,100
Jul 24, 20262,255.002,255.002,236.002,239.002,239.00-1.15%12,700
Jul 23, 20262,270.002,275.002,257.002,265.002,265.00-0.22%5,300
Jul 22, 20262,279.002,279.002,260.002,270.002,270.00-0.22%8,100
Jul 21, 20262,240.002,277.002,240.002,275.002,275.001.47%9,700
Jul 17, 20262,268.002,280.002,242.002,242.002,242.00-1.15%9,300
Jul 16, 20262,282.002,308.002,268.002,268.002,268.00-0.61%7,500
Jul 15, 20262,289.002,291.002,279.002,282.002,282.00-0.22%5,700
Jul 14, 20262,268.002,299.002,268.002,287.002,287.000.84%9,700
Jul 13, 20262,276.002,283.002,263.002,268.002,268.000.13%7,800
Jul 10, 20262,250.002,271.002,247.002,265.002,265.000.76%7,900
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