Skip to main content
logo
Anabuki Kosan Inc. (TYO:8928)
Japan flag Japan · Delayed Price · Currency is JPY
2,515.00
+26.00 (1.04%)
May 7, 2026, 3:30 PM JST

Anabuki Kosan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 12, 20262,800.002,827.002,765.002,765.002,765.00-1.43%16,200
Mar 11, 20262,790.002,855.002,777.002,805.002,805.001.41%26,300
Mar 10, 20262,713.002,780.002,670.002,766.002,766.003.60%16,700
Mar 9, 20262,700.002,731.002,622.002,670.002,670.00-3.16%21,100
Mar 6, 20262,795.002,795.002,703.002,757.002,757.000.15%14,200
Mar 5, 20262,724.002,868.002,724.002,753.002,753.004.92%26,400
Mar 4, 20262,702.002,715.002,577.002,624.002,624.00-4.23%27,200
Mar 3, 20262,898.002,898.002,718.002,740.002,740.00-4.10%38,500
Mar 2, 20262,890.002,910.002,825.002,857.002,857.00-1.65%20,900
Feb 27, 20262,805.002,914.002,805.002,905.002,905.003.94%16,400
Feb 26, 20262,830.002,850.002,782.002,795.002,795.00-0.39%16,600
Feb 25, 20262,706.002,815.002,706.002,806.002,806.003.62%15,800
Feb 24, 20262,703.002,741.002,670.002,708.002,708.000.18%12,000
Feb 20, 20262,709.002,724.002,681.002,703.002,703.000.86%10,700
Feb 19, 20262,600.002,689.002,570.002,680.002,680.003.55%14,700