Anshin Guarantor Service Co., Ltd. (TYO:7183)
Japan
· Delayed Price · Currency is JPY 174.00
+3.00 (1.75%)
Apr 28, 2026, 3:30 PM JST
Anshin Guarantor Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 170.00 | 175.00 | 167.00 | 174.00 | 174.00 | 1.75% | 86,300 |
| Apr 27, 2026 | 181.00 | 181.00 | 164.00 | 171.00 | 171.00 | -5.52% | 695,100 |
| Apr 24, 2026 | 184.00 | 185.00 | 179.00 | 181.00 | 181.00 | -0.55% | 125,200 |
| Apr 23, 2026 | 190.00 | 190.00 | 182.00 | 182.00 | 182.00 | -3.19% | 182,200 |
| Apr 22, 2026 | 186.00 | 190.00 | 186.00 | 188.00 | 188.00 | -1.05% | 151,600 |
| Apr 21, 2026 | 195.00 | 197.00 | 181.00 | 190.00 | 190.00 | 9.83% | 1,057,400 |
| Apr 20, 2026 | 178.00 | 178.00 | 171.00 | 173.00 | 173.00 | -2.26% | 69,900 |
| Apr 17, 2026 | 177.00 | 179.00 | 175.00 | 177.00 | 177.00 | - | 36,500 |
| Apr 16, 2026 | 175.00 | 179.00 | 175.00 | 177.00 | 177.00 | 1.72% | 66,400 |
| Apr 15, 2026 | 177.00 | 179.00 | 173.00 | 174.00 | 174.00 | -0.57% | 77,600 |
| Apr 14, 2026 | 179.00 | 180.00 | 175.00 | 175.00 | 175.00 | -0.57% | 69,000 |
| Apr 13, 2026 | 176.00 | 179.00 | 174.00 | 176.00 | 176.00 | 0.57% | 76,000 |
| Apr 10, 2026 | 180.00 | 181.00 | 170.00 | 175.00 | 175.00 | -3.31% | 268,900 |
| Apr 9, 2026 | 187.00 | 200.00 | 180.00 | 181.00 | 181.00 | -1.63% | 211,000 |
| Apr 8, 2026 | 188.00 | 189.00 | 182.00 | 184.00 | 184.00 | -1.08% | 100,400 |
| Apr 7, 2026 | 193.00 | 193.00 | 185.00 | 186.00 | 186.00 | -2.62% | 70,800 |
| Apr 6, 2026 | 199.00 | 205.00 | 187.00 | 191.00 | 191.00 | -3.54% | 281,700 |
| Apr 3, 2026 | 191.00 | 202.00 | 190.00 | 198.00 | 198.00 | 1.02% | 278,500 |
| Apr 2, 2026 | 211.00 | 215.00 | 195.00 | 196.00 | 196.00 | -8.41% | 443,200 |
| Apr 1, 2026 | 197.00 | 215.00 | 192.00 | 214.00 | 214.00 | 11.46% | 333,400 |
| Mar 31, 2026 | 190.00 | 197.00 | 188.00 | 192.00 | 192.00 | 2.13% | 32,000 |
| Mar 30, 2026 | 182.00 | 203.00 | 182.00 | 188.00 | 188.00 | -1.05% | 91,100 |
| Mar 27, 2026 | 179.00 | 212.00 | 179.00 | 190.00 | 187.00 | 6.74% | 288,600 |
| Mar 26, 2026 | 185.00 | 193.00 | 176.00 | 178.00 | 175.19 | -3.78% | 238,300 |
| Mar 25, 2026 | 194.00 | 197.00 | 182.00 | 185.00 | 182.08 | -5.13% | 340,500 |
| Mar 24, 2026 | 211.00 | 213.00 | 193.00 | 195.00 | 191.92 | -6.70% | 197,700 |
| Mar 23, 2026 | 212.00 | 226.00 | 207.00 | 209.00 | 205.70 | -1.42% | 139,800 |
| Mar 19, 2026 | 216.00 | 231.00 | 210.00 | 212.00 | 208.65 | -0.93% | 396,200 |
| Mar 18, 2026 | 211.00 | 217.00 | 206.00 | 214.00 | 210.62 | 1.42% | 217,200 |
| Mar 17, 2026 | 200.00 | 223.00 | 200.00 | 211.00 | 207.67 | 1.44% | 539,600 |
| Mar 16, 2026 | 183.00 | 216.00 | 183.00 | 208.00 | 204.72 | 13.04% | 1,057,600 |
| Mar 13, 2026 | 192.00 | 192.00 | 184.00 | 184.00 | 181.09 | -4.66% | 43,000 |
| Mar 12, 2026 | 188.00 | 195.00 | 182.00 | 193.00 | 189.95 | 3.21% | 144,000 |
| Mar 11, 2026 | 187.00 | 191.00 | 186.00 | 187.00 | 184.05 | 0.54% | 91,800 |
| Mar 10, 2026 | 181.00 | 190.00 | 177.00 | 186.00 | 183.06 | 3.33% | 215,000 |
| Mar 9, 2026 | 170.00 | 180.00 | 168.00 | 180.00 | 177.16 | - | 54,600 |
| Mar 6, 2026 | 170.00 | 180.00 | 170.00 | 180.00 | 177.16 | 4.05% | 29,700 |
| Mar 5, 2026 | 170.00 | 175.00 | 170.00 | 173.00 | 170.27 | 3.59% | 22,700 |
| Mar 4, 2026 | 167.00 | 169.00 | 166.00 | 167.00 | 164.36 | -2.91% | 27,000 |
| Mar 3, 2026 | 180.00 | 180.00 | 172.00 | 172.00 | 169.28 | -4.97% | 54,900 |
| Mar 2, 2026 | 182.00 | 182.00 | 175.00 | 181.00 | 178.14 | -2.69% | 54,800 |
| Feb 27, 2026 | 182.00 | 187.00 | 182.00 | 186.00 | 183.06 | 1.09% | 33,500 |
| Feb 26, 2026 | 177.00 | 186.00 | 174.00 | 184.00 | 181.09 | 3.95% | 118,000 |
| Feb 25, 2026 | 176.00 | 177.00 | 174.00 | 177.00 | 174.21 | 1.14% | 118,100 |
| Feb 24, 2026 | 174.00 | 177.00 | 174.00 | 175.00 | 172.24 | - | 40,200 |
| Feb 20, 2026 | 173.00 | 176.00 | 170.00 | 175.00 | 172.24 | 1.16% | 62,200 |
| Feb 19, 2026 | 173.00 | 173.00 | 170.00 | 173.00 | 170.27 | - | 28,600 |
| Feb 18, 2026 | 170.00 | 175.00 | 169.00 | 173.00 | 170.27 | 2.98% | 52,000 |
| Feb 17, 2026 | 170.00 | 170.00 | 166.00 | 168.00 | 165.35 | -1.75% | 68,000 |
| Feb 16, 2026 | 166.00 | 171.00 | 164.00 | 171.00 | 168.30 | 2.40% | 83,100 |
| Feb 13, 2026 | 169.00 | 169.00 | 165.00 | 167.00 | 164.36 | -0.60% | 45,100 |
| Feb 12, 2026 | 172.00 | 173.00 | 165.00 | 168.00 | 165.35 | -1.18% | 234,100 |
| Feb 10, 2026 | 164.00 | 181.00 | 164.00 | 170.00 | 167.32 | 4.94% | 802,500 |
| Feb 9, 2026 | 160.00 | 162.00 | 159.00 | 162.00 | 159.44 | 1.89% | 23,800 |
| Feb 6, 2026 | 160.00 | 160.00 | 158.00 | 159.00 | 156.49 | -0.63% | 30,600 |
| Feb 5, 2026 | 167.00 | 168.00 | 158.00 | 160.00 | 157.47 | -4.19% | 140,600 |
| Feb 4, 2026 | 163.00 | 167.00 | 162.00 | 167.00 | 164.36 | 2.45% | 29,500 |
| Feb 3, 2026 | 167.00 | 167.00 | 160.00 | 163.00 | 160.43 | -2.40% | 63,100 |
| Feb 2, 2026 | 167.00 | 167.00 | 160.00 | 167.00 | 164.36 | 0.60% | 75,800 |
| Jan 30, 2026 | 165.00 | 166.00 | 164.00 | 166.00 | 163.38 | - | 13,100 |
| Jan 29, 2026 | 161.00 | 166.00 | 161.00 | 166.00 | 163.38 | 2.47% | 14,400 |
| Jan 28, 2026 | 164.00 | 167.00 | 162.00 | 162.00 | 159.44 | -1.22% | 12,200 |
| Jan 27, 2026 | 163.00 | 167.00 | 163.00 | 164.00 | 161.41 | 1.23% | 29,900 |
| Jan 26, 2026 | 165.00 | 167.00 | 162.00 | 162.00 | 159.44 | -2.41% | 33,300 |
| Jan 23, 2026 | 165.00 | 167.00 | 163.00 | 166.00 | 163.38 | 1.22% | 33,600 |
| Jan 22, 2026 | 162.00 | 164.00 | 162.00 | 164.00 | 161.41 | 1.23% | 11,700 |
| Jan 21, 2026 | 164.00 | 165.00 | 159.00 | 162.00 | 159.44 | 0.62% | 38,100 |
| Jan 20, 2026 | 163.00 | 164.00 | 160.00 | 161.00 | 158.46 | -1.83% | 9,900 |
| Jan 19, 2026 | 161.00 | 165.00 | 159.00 | 164.00 | 161.41 | 2.50% | 33,000 |
| Jan 16, 2026 | 158.00 | 161.00 | 157.00 | 160.00 | 157.47 | 1.91% | 30,600 |
| Jan 15, 2026 | 156.00 | 158.00 | 156.00 | 157.00 | 154.52 | 0.64% | 23,300 |
| Jan 14, 2026 | 153.00 | 157.00 | 152.00 | 156.00 | 153.54 | 1.30% | 44,900 |
| Jan 13, 2026 | 155.00 | 156.00 | 153.00 | 154.00 | 151.57 | -0.65% | 35,100 |
| Jan 9, 2026 | 156.00 | 157.00 | 153.00 | 155.00 | 152.55 | 0.65% | 43,900 |
| Jan 8, 2026 | 153.00 | 156.00 | 153.00 | 154.00 | 151.57 | 0.65% | 30,100 |
| Jan 7, 2026 | 153.00 | 154.00 | 152.00 | 153.00 | 150.58 | 0.66% | 25,200 |
| Jan 6, 2026 | 151.00 | 153.00 | 151.00 | 152.00 | 149.60 | - | 21,300 |
| Jan 5, 2026 | 153.00 | 153.00 | 148.00 | 152.00 | 149.60 | -0.65% | 39,300 |
| Dec 30, 2025 | 152.00 | 154.00 | 150.00 | 153.00 | 150.58 | 1.32% | 50,800 |
| Dec 29, 2025 | 149.00 | 151.00 | 147.00 | 151.00 | 148.62 | 0.67% | 36,200 |
| Dec 26, 2025 | 152.00 | 152.00 | 149.00 | 150.00 | 147.63 | -0.66% | 34,100 |
| Dec 25, 2025 | 148.00 | 152.00 | 147.00 | 151.00 | 148.62 | 2.72% | 151,500 |
| Dec 24, 2025 | 147.00 | 148.00 | 146.00 | 147.00 | 144.68 | - | 47,100 |
| Dec 23, 2025 | 147.00 | 148.00 | 146.00 | 147.00 | 144.68 | 0.68% | 46,000 |
| Dec 22, 2025 | 147.00 | 147.00 | 146.00 | 146.00 | 143.69 | - | 58,200 |
| Dec 19, 2025 | 145.00 | 146.00 | 145.00 | 146.00 | 143.69 | 0.69% | 24,900 |
| Dec 18, 2025 | 144.00 | 146.00 | 144.00 | 145.00 | 142.71 | - | 28,000 |
| Dec 17, 2025 | 145.00 | 145.00 | 143.00 | 145.00 | 142.71 | - | 28,600 |
| Dec 16, 2025 | 145.00 | 145.00 | 144.00 | 145.00 | 142.71 | - | 47,600 |
| Dec 15, 2025 | 144.00 | 145.00 | 144.00 | 145.00 | 142.71 | 1.40% | 47,800 |
| Dec 12, 2025 | 145.00 | 145.00 | 143.00 | 143.00 | 140.74 | -1.38% | 35,600 |
| Dec 11, 2025 | 147.00 | 147.00 | 143.00 | 145.00 | 142.71 | -1.36% | 44,900 |
| Dec 10, 2025 | 149.00 | 149.00 | 145.00 | 147.00 | 144.68 | 0.68% | 51,000 |
| Dec 9, 2025 | 144.00 | 147.00 | 144.00 | 146.00 | 143.69 | 2.10% | 81,600 |
| Dec 8, 2025 | 142.00 | 145.00 | 142.00 | 143.00 | 140.74 | 0.70% | 156,200 |
| Dec 5, 2025 | 143.00 | 144.00 | 142.00 | 142.00 | 139.76 | -1.39% | 37,300 |
| Dec 4, 2025 | 144.00 | 144.00 | 143.00 | 144.00 | 141.73 | 0.70% | 28,600 |
| Dec 3, 2025 | 143.00 | 144.00 | 142.00 | 143.00 | 140.74 | 0.70% | 23,100 |
| Dec 2, 2025 | 144.00 | 145.00 | 142.00 | 142.00 | 139.76 | -0.70% | 43,600 |
| Dec 1, 2025 | 144.00 | 146.00 | 143.00 | 143.00 | 140.74 | -1.38% | 59,600 |