A&D HOLON Holdings Company, Limited (TYO:7745)
Japan
· Delayed Price · Currency is JPY 2,687.00
+107.00 (4.15%)
Mar 10, 2026, 3:30 PM JST
TYO:7745 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 2,680.00 | 2,725.00 | 2,653.00 | 2,686.00 | 2,686.00 | 4.11% | 122,500 |
| Mar 9, 2026 | 2,566.00 | 2,595.00 | 2,484.00 | 2,580.00 | 2,580.00 | -6.52% | 253,000 |
| Mar 6, 2026 | 2,695.00 | 2,766.00 | 2,675.00 | 2,760.00 | 2,760.00 | 0.55% | 176,000 |
| Mar 5, 2026 | 2,713.00 | 2,829.00 | 2,704.00 | 2,745.00 | 2,745.00 | 7.10% | 291,600 |
| Mar 4, 2026 | 2,577.00 | 2,662.00 | 2,502.00 | 2,563.00 | 2,563.00 | -3.83% | 264,600 |
| Mar 3, 2026 | 2,811.00 | 2,812.00 | 2,648.00 | 2,665.00 | 2,665.00 | -5.40% | 284,300 |
| Mar 2, 2026 | 2,730.00 | 2,824.00 | 2,720.00 | 2,817.00 | 2,817.00 | -0.46% | 151,500 |
| Feb 27, 2026 | 2,781.00 | 2,839.00 | 2,743.00 | 2,830.00 | 2,830.00 | 0.96% | 136,200 |
| Feb 26, 2026 | 2,835.00 | 2,838.00 | 2,768.00 | 2,803.00 | 2,803.00 | 0.65% | 177,100 |
| Feb 25, 2026 | 2,791.00 | 2,865.00 | 2,768.00 | 2,785.00 | 2,785.00 | 1.24% | 228,700 |
| Feb 24, 2026 | 2,800.00 | 2,818.00 | 2,729.00 | 2,751.00 | 2,751.00 | -1.47% | 156,200 |
| Feb 20, 2026 | 2,755.00 | 2,829.00 | 2,751.00 | 2,792.00 | 2,792.00 | -0.43% | 123,700 |
| Feb 19, 2026 | 2,770.00 | 2,824.00 | 2,770.00 | 2,804.00 | 2,804.00 | 2.22% | 140,800 |
| Feb 18, 2026 | 2,717.00 | 2,784.00 | 2,717.00 | 2,743.00 | 2,743.00 | 0.96% | 141,400 |
| Feb 17, 2026 | 2,759.00 | 2,769.00 | 2,689.00 | 2,717.00 | 2,717.00 | -1.52% | 131,000 |
| Feb 16, 2026 | 2,845.00 | 2,851.00 | 2,695.00 | 2,759.00 | 2,759.00 | -1.15% | 300,700 |
| Feb 13, 2026 | 2,690.00 | 2,812.00 | 2,690.00 | 2,791.00 | 2,791.00 | 2.88% | 257,100 |
| Feb 12, 2026 | 2,652.00 | 2,731.00 | 2,644.00 | 2,713.00 | 2,713.00 | 2.65% | 273,500 |
| Feb 10, 2026 | 2,585.00 | 2,667.00 | 2,577.00 | 2,643.00 | 2,643.00 | 2.92% | 263,300 |
| Feb 9, 2026 | 2,500.00 | 2,595.00 | 2,456.00 | 2,568.00 | 2,568.00 | 5.03% | 505,800 |
| Feb 6, 2026 | 2,400.00 | 2,445.00 | 2,366.00 | 2,445.00 | 2,445.00 | 2.43% | 191,000 |
| Feb 5, 2026 | 2,377.00 | 2,405.00 | 2,355.00 | 2,387.00 | 2,387.00 | 0.80% | 198,400 |
| Feb 4, 2026 | 2,345.00 | 2,372.00 | 2,336.00 | 2,368.00 | 2,368.00 | 0.42% | 123,000 |
| Feb 3, 2026 | 2,320.00 | 2,369.00 | 2,301.00 | 2,358.00 | 2,358.00 | 4.89% | 151,000 |
| Feb 2, 2026 | 2,279.00 | 2,320.00 | 2,242.00 | 2,248.00 | 2,248.00 | -1.36% | 113,700 |
| Jan 30, 2026 | 2,299.00 | 2,321.00 | 2,265.00 | 2,279.00 | 2,279.00 | -0.91% | 124,700 |
| Jan 29, 2026 | 2,361.00 | 2,373.00 | 2,273.00 | 2,300.00 | 2,300.00 | -2.46% | 181,600 |
| Jan 28, 2026 | 2,339.00 | 2,381.00 | 2,322.00 | 2,358.00 | 2,358.00 | 0.04% | 163,100 |
| Jan 27, 2026 | 2,328.00 | 2,374.00 | 2,320.00 | 2,357.00 | 2,357.00 | 0.68% | 127,100 |
| Jan 26, 2026 | 2,317.00 | 2,400.00 | 2,310.00 | 2,341.00 | 2,341.00 | -1.43% | 191,700 |
| Jan 23, 2026 | 2,377.00 | 2,383.00 | 2,333.00 | 2,375.00 | 2,375.00 | - | 207,400 |
| Jan 22, 2026 | 2,330.00 | 2,408.00 | 2,326.00 | 2,375.00 | 2,375.00 | 3.22% | 232,200 |
| Jan 21, 2026 | 2,204.00 | 2,302.00 | 2,204.00 | 2,301.00 | 2,301.00 | 1.23% | 205,800 |
| Jan 20, 2026 | 2,300.00 | 2,309.00 | 2,261.00 | 2,273.00 | 2,273.00 | -1.94% | 133,000 |
| Jan 19, 2026 | 2,300.00 | 2,326.00 | 2,261.00 | 2,318.00 | 2,318.00 | 0.61% | 177,000 |
| Jan 16, 2026 | 2,285.00 | 2,341.00 | 2,284.00 | 2,304.00 | 2,304.00 | 0.83% | 180,800 |
| Jan 15, 2026 | 2,230.00 | 2,294.00 | 2,209.00 | 2,285.00 | 2,285.00 | 1.56% | 149,700 |
| Jan 14, 2026 | 2,227.00 | 2,260.00 | 2,227.00 | 2,250.00 | 2,250.00 | 1.58% | 224,700 |
| Jan 13, 2026 | 2,201.00 | 2,229.00 | 2,143.00 | 2,215.00 | 2,215.00 | 2.98% | 264,700 |
| Jan 9, 2026 | 2,124.00 | 2,163.00 | 2,123.00 | 2,151.00 | 2,151.00 | 1.32% | 130,900 |
| Jan 8, 2026 | 2,100.00 | 2,153.00 | 2,093.00 | 2,123.00 | 2,123.00 | 1.05% | 175,800 |
| Jan 7, 2026 | 2,077.00 | 2,126.00 | 2,071.00 | 2,101.00 | 2,101.00 | 0.53% | 164,500 |
| Jan 6, 2026 | 2,077.00 | 2,107.00 | 2,077.00 | 2,090.00 | 2,090.00 | 0.87% | 148,600 |
| Jan 5, 2026 | 2,047.00 | 2,099.00 | 2,022.00 | 2,072.00 | 2,072.00 | 1.52% | 217,300 |
| Dec 30, 2025 | 2,022.00 | 2,064.00 | 2,016.00 | 2,041.00 | 2,041.00 | -0.63% | 100,300 |
| Dec 29, 2025 | 2,049.00 | 2,078.00 | 2,041.00 | 2,054.00 | 2,054.00 | 1.28% | 157,700 |
| Dec 26, 2025 | 2,030.00 | 2,048.00 | 2,015.00 | 2,028.00 | 2,028.00 | -0.34% | 122,000 |
| Dec 25, 2025 | 2,009.00 | 2,044.00 | 2,001.00 | 2,035.00 | 2,035.00 | 1.29% | 117,400 |
| Dec 24, 2025 | 1,941.00 | 2,018.00 | 1,941.00 | 2,009.00 | 2,009.00 | 2.97% | 269,400 |
| Dec 23, 2025 | 1,948.00 | 1,962.00 | 1,942.00 | 1,951.00 | 1,951.00 | 0.41% | 78,800 |
| Dec 22, 2025 | 1,901.00 | 1,961.00 | 1,901.00 | 1,943.00 | 1,943.00 | 3.02% | 195,400 |
| Dec 19, 2025 | 1,862.00 | 1,886.00 | 1,861.00 | 1,886.00 | 1,886.00 | 2.44% | 189,000 |
| Dec 18, 2025 | 1,845.00 | 1,852.00 | 1,834.00 | 1,841.00 | 1,841.00 | -0.59% | 71,700 |
| Dec 17, 2025 | 1,848.00 | 1,859.00 | 1,833.00 | 1,852.00 | 1,852.00 | -0.05% | 93,100 |
| Dec 16, 2025 | 1,866.00 | 1,875.00 | 1,844.00 | 1,853.00 | 1,853.00 | -1.12% | 99,600 |
| Dec 15, 2025 | 1,839.00 | 1,874.00 | 1,824.00 | 1,874.00 | 1,874.00 | 1.13% | 93,100 |
| Dec 12, 2025 | 1,835.00 | 1,857.00 | 1,826.00 | 1,853.00 | 1,853.00 | 1.87% | 116,200 |
| Dec 11, 2025 | 1,844.00 | 1,848.00 | 1,813.00 | 1,819.00 | 1,819.00 | -1.78% | 136,400 |
| Dec 10, 2025 | 1,863.00 | 1,881.00 | 1,841.00 | 1,852.00 | 1,852.00 | -0.32% | 149,400 |
| Dec 9, 2025 | 1,851.00 | 1,873.00 | 1,836.00 | 1,858.00 | 1,858.00 | 0.22% | 145,800 |
| Dec 8, 2025 | 1,817.00 | 1,854.00 | 1,809.00 | 1,854.00 | 1,854.00 | 2.94% | 156,400 |
| Dec 5, 2025 | 1,800.00 | 1,817.00 | 1,785.00 | 1,801.00 | 1,801.00 | 0.67% | 136,600 |
| Dec 4, 2025 | 1,765.00 | 1,790.00 | 1,765.00 | 1,789.00 | 1,789.00 | 1.65% | 102,100 |
| Dec 3, 2025 | 1,751.00 | 1,774.00 | 1,751.00 | 1,760.00 | 1,760.00 | 0.23% | 143,000 |
| Dec 2, 2025 | 1,760.00 | 1,773.00 | 1,750.00 | 1,756.00 | 1,756.00 | -0.28% | 120,300 |
| Dec 1, 2025 | 1,795.00 | 1,802.00 | 1,755.00 | 1,761.00 | 1,761.00 | -1.78% | 139,300 |
| Nov 28, 2025 | 1,803.00 | 1,811.00 | 1,782.00 | 1,793.00 | 1,793.00 | -0.17% | 114,000 |
| Nov 27, 2025 | 1,762.00 | 1,799.00 | 1,761.00 | 1,796.00 | 1,796.00 | 3.22% | 198,200 |
| Nov 26, 2025 | 1,747.00 | 1,763.00 | 1,727.00 | 1,740.00 | 1,740.00 | 1.34% | 193,900 |
| Nov 25, 2025 | 1,750.00 | 1,751.00 | 1,711.00 | 1,717.00 | 1,717.00 | 0.29% | 247,000 |
| Nov 21, 2025 | 1,698.00 | 1,746.00 | 1,691.00 | 1,712.00 | 1,712.00 | -3.17% | 280,100 |
| Nov 20, 2025 | 1,779.00 | 1,782.00 | 1,759.00 | 1,768.00 | 1,768.00 | 1.55% | 145,000 |
| Nov 19, 2025 | 1,759.00 | 1,778.00 | 1,728.00 | 1,741.00 | 1,741.00 | -0.91% | 140,800 |
| Nov 18, 2025 | 1,770.00 | 1,799.00 | 1,757.00 | 1,757.00 | 1,757.00 | -1.51% | 160,100 |
| Nov 17, 2025 | 1,785.00 | 1,798.00 | 1,766.00 | 1,784.00 | 1,784.00 | -0.11% | 195,400 |
| Nov 14, 2025 | 1,815.00 | 1,836.00 | 1,764.00 | 1,786.00 | 1,786.00 | -2.83% | 315,600 |
| Nov 13, 2025 | 1,864.00 | 1,882.00 | 1,837.00 | 1,838.00 | 1,838.00 | -1.39% | 182,500 |
| Nov 12, 2025 | 1,862.00 | 1,890.00 | 1,852.00 | 1,864.00 | 1,864.00 | 0.11% | 143,800 |
| Nov 11, 2025 | 1,850.00 | 1,868.00 | 1,821.00 | 1,862.00 | 1,862.00 | 1.47% | 243,300 |
| Nov 10, 2025 | 1,925.00 | 1,931.00 | 1,832.00 | 1,835.00 | 1,835.00 | -5.95% | 404,700 |
| Nov 7, 2025 | 1,982.00 | 2,008.00 | 1,942.00 | 1,951.00 | 1,951.00 | -3.99% | 207,000 |
| Nov 6, 2025 | 2,014.00 | 2,034.00 | 1,993.00 | 2,032.00 | 2,032.00 | 5.07% | 183,500 |
| Nov 5, 2025 | 1,996.00 | 2,004.00 | 1,885.00 | 1,934.00 | 1,934.00 | -4.54% | 203,700 |
| Nov 4, 2025 | 2,005.00 | 2,054.00 | 2,002.00 | 2,026.00 | 2,026.00 | -0.05% | 111,400 |
| Oct 31, 2025 | 1,986.00 | 2,027.00 | 1,985.00 | 2,027.00 | 2,027.00 | 2.06% | 118,800 |
| Oct 30, 2025 | 1,957.00 | 2,018.00 | 1,957.00 | 1,986.00 | 1,986.00 | 1.48% | 274,100 |
| Oct 29, 2025 | 2,015.00 | 2,020.00 | 1,955.00 | 1,957.00 | 1,957.00 | -2.25% | 113,600 |
| Oct 28, 2025 | 2,059.00 | 2,059.00 | 2,002.00 | 2,002.00 | 2,002.00 | -2.82% | 107,100 |
| Oct 27, 2025 | 2,025.00 | 2,060.00 | 2,020.00 | 2,060.00 | 2,060.00 | 2.33% | 125,700 |
| Oct 24, 2025 | 1,986.00 | 2,013.00 | 1,977.00 | 2,013.00 | 2,013.00 | 2.13% | 95,100 |
| Oct 23, 2025 | 1,964.00 | 1,987.00 | 1,956.00 | 1,971.00 | 1,971.00 | -0.81% | 92,400 |
| Oct 22, 2025 | 1,992.00 | 2,008.00 | 1,961.00 | 1,987.00 | 1,987.00 | -0.20% | 189,500 |
| Oct 21, 2025 | 1,994.00 | 2,022.00 | 1,988.00 | 1,991.00 | 1,991.00 | 1.01% | 159,400 |
| Oct 20, 2025 | 1,930.00 | 1,982.00 | 1,914.00 | 1,971.00 | 1,971.00 | 3.63% | 166,000 |
| Oct 17, 2025 | 1,918.00 | 1,918.00 | 1,889.00 | 1,902.00 | 1,902.00 | -1.30% | 83,100 |
| Oct 16, 2025 | 1,944.00 | 1,963.00 | 1,925.00 | 1,927.00 | 1,927.00 | -0.36% | 170,200 |
| Oct 15, 2025 | 1,854.00 | 1,940.00 | 1,851.00 | 1,934.00 | 1,934.00 | 4.31% | 158,800 |
| Oct 14, 2025 | 1,916.00 | 1,944.00 | 1,849.00 | 1,854.00 | 1,854.00 | -5.21% | 317,100 |
| Oct 10, 2025 | 2,066.00 | 2,070.00 | 1,956.00 | 1,956.00 | 1,956.00 | -5.96% | 307,300 |
| Oct 9, 2025 | 2,073.00 | 2,098.00 | 2,064.00 | 2,080.00 | 2,080.00 | 1.32% | 202,500 |