Anshin Guarantor Service Co., Ltd. (TYO:7183)
Japan
· Delayed Price · Currency is JPY 178.00
-2.00 (-1.11%)
Mar 10, 2026, 1:48 PM JST
Anshin Guarantor Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 170.00 | 180.00 | 168.00 | 180.00 | 180.00 | - | 54,600 |
| Mar 6, 2026 | 170.00 | 180.00 | 170.00 | 180.00 | 180.00 | 4.05% | 29,700 |
| Mar 5, 2026 | 170.00 | 175.00 | 170.00 | 173.00 | 173.00 | 3.59% | 22,700 |
| Mar 4, 2026 | 167.00 | 169.00 | 166.00 | 167.00 | 167.00 | -2.91% | 27,000 |
| Mar 3, 2026 | 180.00 | 180.00 | 172.00 | 172.00 | 172.00 | -4.97% | 54,900 |
| Mar 2, 2026 | 182.00 | 182.00 | 175.00 | 181.00 | 181.00 | -2.69% | 54,800 |
| Feb 27, 2026 | 182.00 | 187.00 | 182.00 | 186.00 | 186.00 | 1.09% | 33,500 |
| Feb 26, 2026 | 177.00 | 186.00 | 174.00 | 184.00 | 184.00 | 3.95% | 118,000 |
| Feb 25, 2026 | 176.00 | 177.00 | 174.00 | 177.00 | 177.00 | 1.14% | 118,100 |
| Feb 24, 2026 | 174.00 | 177.00 | 174.00 | 175.00 | 175.00 | - | 40,200 |
| Feb 20, 2026 | 173.00 | 176.00 | 170.00 | 175.00 | 175.00 | 1.16% | 62,200 |
| Feb 19, 2026 | 173.00 | 173.00 | 170.00 | 173.00 | 173.00 | - | 28,600 |
| Feb 18, 2026 | 170.00 | 175.00 | 169.00 | 173.00 | 173.00 | 2.98% | 52,000 |
| Feb 17, 2026 | 170.00 | 170.00 | 166.00 | 168.00 | 168.00 | -1.75% | 68,000 |
| Feb 16, 2026 | 166.00 | 171.00 | 164.00 | 171.00 | 171.00 | 2.40% | 83,100 |
| Feb 13, 2026 | 169.00 | 169.00 | 165.00 | 167.00 | 167.00 | -0.60% | 45,100 |
| Feb 12, 2026 | 172.00 | 173.00 | 165.00 | 168.00 | 168.00 | -1.18% | 234,100 |
| Feb 10, 2026 | 164.00 | 181.00 | 164.00 | 170.00 | 170.00 | 4.94% | 802,500 |
| Feb 9, 2026 | 160.00 | 162.00 | 159.00 | 162.00 | 162.00 | 1.89% | 23,800 |
| Feb 6, 2026 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | -0.63% | 30,600 |
| Feb 5, 2026 | 167.00 | 168.00 | 158.00 | 160.00 | 160.00 | -4.19% | 140,600 |
| Feb 4, 2026 | 163.00 | 167.00 | 162.00 | 167.00 | 167.00 | 2.45% | 29,500 |
| Feb 3, 2026 | 167.00 | 167.00 | 160.00 | 163.00 | 163.00 | -2.40% | 63,100 |
| Feb 2, 2026 | 167.00 | 167.00 | 160.00 | 167.00 | 167.00 | 0.60% | 75,800 |
| Jan 30, 2026 | 165.00 | 166.00 | 164.00 | 166.00 | 166.00 | - | 13,100 |
| Jan 29, 2026 | 161.00 | 166.00 | 161.00 | 166.00 | 166.00 | 2.47% | 14,400 |
| Jan 28, 2026 | 164.00 | 167.00 | 162.00 | 162.00 | 162.00 | -1.22% | 12,200 |
| Jan 27, 2026 | 163.00 | 167.00 | 163.00 | 164.00 | 164.00 | 1.23% | 29,900 |
| Jan 26, 2026 | 165.00 | 167.00 | 162.00 | 162.00 | 162.00 | -2.41% | 33,300 |
| Jan 23, 2026 | 165.00 | 167.00 | 163.00 | 166.00 | 166.00 | 1.22% | 33,600 |
| Jan 22, 2026 | 162.00 | 164.00 | 162.00 | 164.00 | 164.00 | 1.23% | 11,700 |
| Jan 21, 2026 | 164.00 | 165.00 | 159.00 | 162.00 | 162.00 | 0.62% | 38,100 |
| Jan 20, 2026 | 163.00 | 164.00 | 160.00 | 161.00 | 161.00 | -1.83% | 9,900 |
| Jan 19, 2026 | 161.00 | 165.00 | 159.00 | 164.00 | 164.00 | 2.50% | 33,000 |
| Jan 16, 2026 | 158.00 | 161.00 | 157.00 | 160.00 | 160.00 | 1.91% | 30,600 |
| Jan 15, 2026 | 156.00 | 158.00 | 156.00 | 157.00 | 157.00 | 0.64% | 23,300 |
| Jan 14, 2026 | 153.00 | 157.00 | 152.00 | 156.00 | 156.00 | 1.30% | 44,900 |
| Jan 13, 2026 | 155.00 | 156.00 | 153.00 | 154.00 | 154.00 | -0.65% | 35,100 |
| Jan 9, 2026 | 156.00 | 157.00 | 153.00 | 155.00 | 155.00 | 0.65% | 43,900 |
| Jan 8, 2026 | 153.00 | 156.00 | 153.00 | 154.00 | 154.00 | 0.65% | 30,100 |
| Jan 7, 2026 | 153.00 | 154.00 | 152.00 | 153.00 | 153.00 | 0.66% | 25,200 |
| Jan 6, 2026 | 151.00 | 153.00 | 151.00 | 152.00 | 152.00 | - | 21,300 |
| Jan 5, 2026 | 153.00 | 153.00 | 148.00 | 152.00 | 152.00 | -0.65% | 39,300 |
| Dec 30, 2025 | 152.00 | 154.00 | 150.00 | 153.00 | 153.00 | 1.32% | 50,800 |
| Dec 29, 2025 | 149.00 | 151.00 | 147.00 | 151.00 | 151.00 | 0.67% | 36,200 |
| Dec 26, 2025 | 152.00 | 152.00 | 149.00 | 150.00 | 150.00 | -0.66% | 34,100 |
| Dec 25, 2025 | 148.00 | 152.00 | 147.00 | 151.00 | 151.00 | 2.72% | 151,500 |
| Dec 24, 2025 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | - | 47,100 |
| Dec 23, 2025 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | 0.68% | 46,000 |
| Dec 22, 2025 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | - | 58,200 |
| Dec 19, 2025 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 0.69% | 24,900 |
| Dec 18, 2025 | 144.00 | 146.00 | 144.00 | 145.00 | 145.00 | - | 28,000 |
| Dec 17, 2025 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | - | 28,600 |
| Dec 16, 2025 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | - | 47,600 |
| Dec 15, 2025 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 1.40% | 47,800 |
| Dec 12, 2025 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | -1.38% | 35,600 |
| Dec 11, 2025 | 147.00 | 147.00 | 143.00 | 145.00 | 145.00 | -1.36% | 44,900 |
| Dec 10, 2025 | 149.00 | 149.00 | 145.00 | 147.00 | 147.00 | 0.68% | 51,000 |
| Dec 9, 2025 | 144.00 | 147.00 | 144.00 | 146.00 | 146.00 | 2.10% | 81,600 |
| Dec 8, 2025 | 142.00 | 145.00 | 142.00 | 143.00 | 143.00 | 0.70% | 156,200 |
| Dec 5, 2025 | 143.00 | 144.00 | 142.00 | 142.00 | 142.00 | -1.39% | 37,300 |
| Dec 4, 2025 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | 0.70% | 28,600 |
| Dec 3, 2025 | 143.00 | 144.00 | 142.00 | 143.00 | 143.00 | 0.70% | 23,100 |
| Dec 2, 2025 | 144.00 | 145.00 | 142.00 | 142.00 | 142.00 | -0.70% | 43,600 |
| Dec 1, 2025 | 144.00 | 146.00 | 143.00 | 143.00 | 143.00 | -1.38% | 59,600 |
| Nov 28, 2025 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | - | 137,200 |
| Nov 27, 2025 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | - | 39,800 |
| Nov 26, 2025 | 144.00 | 147.00 | 144.00 | 145.00 | 145.00 | - | 195,100 |
| Nov 25, 2025 | 148.00 | 150.00 | 144.00 | 145.00 | 145.00 | -2.03% | 87,400 |
| Nov 21, 2025 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 1.37% | 20,800 |
| Nov 20, 2025 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | -1.35% | 45,300 |
| Nov 19, 2025 | 148.00 | 150.00 | 148.00 | 148.00 | 148.00 | - | 31,400 |
| Nov 18, 2025 | 153.00 | 153.00 | 148.00 | 148.00 | 148.00 | -2.63% | 57,200 |
| Nov 17, 2025 | 152.00 | 153.00 | 151.00 | 152.00 | 152.00 | - | 53,800 |
| Nov 14, 2025 | 153.00 | 154.00 | 152.00 | 152.00 | 152.00 | -0.65% | 64,700 |
| Nov 13, 2025 | 157.00 | 157.00 | 153.00 | 153.00 | 153.00 | -1.29% | 70,300 |
| Nov 12, 2025 | 159.00 | 159.00 | 153.00 | 155.00 | 155.00 | -1.90% | 147,700 |
| Nov 11, 2025 | 158.00 | 175.00 | 152.00 | 158.00 | 158.00 | 2.60% | 2,355,100 |
| Nov 10, 2025 | 151.00 | 154.00 | 150.00 | 154.00 | 154.00 | 1.99% | 34,900 |
| Nov 7, 2025 | 150.00 | 152.00 | 150.00 | 151.00 | 151.00 | - | 14,800 |
| Nov 6, 2025 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | -1.31% | 11,600 |
| Nov 5, 2025 | 155.00 | 155.00 | 152.00 | 153.00 | 153.00 | -1.29% | 18,900 |
| Nov 4, 2025 | 158.00 | 158.00 | 154.00 | 155.00 | 155.00 | - | 16,200 |
| Oct 31, 2025 | 156.00 | 158.00 | 155.00 | 155.00 | 155.00 | - | 14,100 |
| Oct 30, 2025 | 154.00 | 156.00 | 154.00 | 155.00 | 155.00 | -1.27% | 16,300 |
| Oct 29, 2025 | 161.00 | 161.00 | 156.00 | 157.00 | 157.00 | -2.48% | 20,400 |
| Oct 28, 2025 | 161.00 | 163.00 | 160.00 | 161.00 | 161.00 | 0.63% | 25,100 |
| Oct 27, 2025 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 0.63% | 32,000 |
| Oct 24, 2025 | 161.00 | 161.00 | 158.00 | 159.00 | 159.00 | -0.63% | 10,400 |
| Oct 23, 2025 | 159.00 | 160.00 | 158.00 | 160.00 | 160.00 | 0.63% | 11,300 |
| Oct 22, 2025 | 158.00 | 159.00 | 157.00 | 159.00 | 159.00 | 0.63% | 3,500 |
| Oct 21, 2025 | 159.00 | 159.00 | 157.00 | 158.00 | 158.00 | 0.64% | 8,300 |
| Oct 20, 2025 | 158.00 | 159.00 | 155.00 | 157.00 | 157.00 | - | 33,500 |
| Oct 17, 2025 | 155.00 | 157.00 | 155.00 | 157.00 | 157.00 | 1.29% | 114,800 |
| Oct 16, 2025 | 161.00 | 162.00 | 153.00 | 155.00 | 155.00 | -4.32% | 81,500 |
| Oct 15, 2025 | 161.00 | 163.00 | 161.00 | 162.00 | 162.00 | 0.62% | 12,300 |
| Oct 14, 2025 | 163.00 | 163.00 | 160.00 | 161.00 | 161.00 | -1.83% | 37,300 |
| Oct 10, 2025 | 163.00 | 164.00 | 163.00 | 164.00 | 164.00 | 0.61% | 8,800 |
| Oct 9, 2025 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | -0.61% | 18,100 |
| Oct 8, 2025 | 165.00 | 165.00 | 163.00 | 164.00 | 164.00 | -0.61% | 8,400 |