Skip to main content
A&D HOLON Holdings Company, Limited (TYO:7745)
Japan flag Japan · Delayed Price · Currency is JPY
2,846.00
+26.00 (0.92%)
Apr 28, 2026, 3:30 PM JST

TYO:7745 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,820.002,869.002,793.002,846.002,846.000.92%94,800
Apr 27, 20262,880.002,898.002,819.002,820.002,820.00-0.98%106,800
Apr 24, 20262,847.002,860.002,811.002,848.002,848.000.74%89,500
Apr 23, 20262,828.002,850.002,751.002,827.002,827.000.14%131,000
Apr 22, 20262,925.002,928.002,812.002,823.002,823.00-3.91%109,200
Apr 21, 20262,956.002,976.002,927.002,938.002,938.000.07%88,500
Apr 20, 20262,960.002,961.002,928.002,936.002,936.00-0.24%94,700
Apr 17, 20262,996.002,998.002,939.002,943.002,943.00-2.87%155,100
Apr 16, 20263,020.003,060.003,000.003,030.003,030.000.50%116,900
Apr 15, 20263,120.003,130.002,992.003,015.003,015.000.33%138,400
Apr 14, 20262,965.003,020.002,952.003,005.003,005.002.81%217,600
Apr 13, 20262,919.002,941.002,908.002,923.002,923.000.52%99,200
Apr 10, 20262,884.002,934.002,872.002,908.002,908.001.54%141,600
Apr 9, 20262,901.002,901.002,839.002,864.002,864.00-0.38%158,700
Apr 8, 20262,880.002,897.002,810.002,875.002,875.004.43%157,300
Apr 7, 20262,750.002,810.002,736.002,753.002,753.001.25%156,400
Apr 6, 20262,669.002,728.002,669.002,719.002,719.001.87%117,200
Apr 3, 20262,626.002,679.002,611.002,669.002,669.003.29%102,600
Apr 2, 20262,675.002,714.002,580.002,584.002,584.00-3.47%139,800
Apr 1, 20262,638.002,677.002,613.002,677.002,677.007.04%139,200
Mar 31, 20262,477.002,560.002,470.002,501.002,501.00-1.57%173,200
Mar 30, 20262,532.002,557.002,505.002,541.002,541.00-3.42%206,000
Mar 27, 20262,615.002,649.002,561.002,631.002,606.000.04%152,200
Mar 26, 20262,670.002,692.002,596.002,630.002,605.01-0.49%84,400
Mar 25, 20262,629.002,669.002,615.002,643.002,617.894.38%118,800
Mar 24, 20262,537.002,568.002,500.002,532.002,507.943.90%123,000
Mar 23, 20262,480.002,515.002,410.002,437.002,413.84-4.77%168,400
Mar 19, 20262,606.002,638.002,558.002,559.002,534.68-4.69%179,700
Mar 18, 20262,650.002,689.002,641.002,685.002,659.493.19%61,700
Mar 17, 20262,664.002,677.002,594.002,602.002,577.28-0.46%70,600
Mar 16, 20262,621.002,650.002,571.002,614.002,589.16-0.15%114,300
Mar 13, 20262,578.002,661.002,578.002,618.002,593.12-0.38%158,000
Mar 12, 20262,641.002,698.002,599.002,628.002,603.03-2.34%156,400
Mar 11, 20262,725.002,728.002,689.002,691.002,665.430.15%148,200
Mar 10, 20262,680.002,725.002,653.002,687.002,661.474.15%145,700
Mar 9, 20262,566.002,595.002,484.002,580.002,555.48-6.52%253,000
Mar 6, 20262,695.002,766.002,675.002,760.002,733.770.55%176,000
Mar 5, 20262,713.002,829.002,704.002,745.002,718.927.10%291,600
Mar 4, 20262,577.002,662.002,502.002,563.002,538.65-3.83%264,600
Mar 3, 20262,811.002,812.002,648.002,665.002,639.68-5.40%284,300
Mar 2, 20262,730.002,824.002,720.002,817.002,790.23-0.46%151,500
Feb 27, 20262,781.002,839.002,743.002,830.002,803.110.96%136,200
Feb 26, 20262,835.002,838.002,768.002,803.002,776.370.65%177,100
Feb 25, 20262,791.002,865.002,768.002,785.002,758.541.24%228,700
Feb 24, 20262,800.002,818.002,729.002,751.002,724.86-1.47%156,200
Feb 20, 20262,755.002,829.002,751.002,792.002,765.47-0.43%123,700
Feb 19, 20262,770.002,824.002,770.002,804.002,777.362.22%140,800
Feb 18, 20262,717.002,784.002,717.002,743.002,716.940.96%141,400
Feb 17, 20262,759.002,769.002,689.002,717.002,691.18-1.52%131,000
Feb 16, 20262,845.002,851.002,695.002,759.002,732.78-1.15%300,700
Feb 13, 20262,690.002,812.002,690.002,791.002,764.482.88%257,100
Feb 12, 20262,652.002,731.002,644.002,713.002,687.222.65%273,500
Feb 10, 20262,585.002,667.002,577.002,643.002,617.892.92%263,300
Feb 9, 20262,500.002,595.002,456.002,568.002,543.605.03%505,800
Feb 6, 20262,400.002,445.002,366.002,445.002,421.772.43%191,000
Feb 5, 20262,377.002,405.002,355.002,387.002,364.320.80%198,400
Feb 4, 20262,345.002,372.002,336.002,368.002,345.500.42%123,000
Feb 3, 20262,320.002,369.002,301.002,358.002,335.594.89%151,000
Feb 2, 20262,279.002,320.002,242.002,248.002,226.64-1.36%113,700
Jan 30, 20262,299.002,321.002,265.002,279.002,257.34-0.91%124,700
Jan 29, 20262,361.002,373.002,273.002,300.002,278.15-2.46%181,600
Jan 28, 20262,339.002,381.002,322.002,358.002,335.590.04%163,100
Jan 27, 20262,328.002,374.002,320.002,357.002,334.600.68%127,100
Jan 26, 20262,317.002,400.002,310.002,341.002,318.76-1.43%191,700
Jan 23, 20262,377.002,383.002,333.002,375.002,352.43-207,400
Jan 22, 20262,330.002,408.002,326.002,375.002,352.433.22%232,200
Jan 21, 20262,204.002,302.002,204.002,301.002,279.141.23%205,800
Jan 20, 20262,300.002,309.002,261.002,273.002,251.40-1.94%133,000
Jan 19, 20262,300.002,326.002,261.002,318.002,295.970.61%177,000
Jan 16, 20262,285.002,341.002,284.002,304.002,282.110.83%180,800
Jan 15, 20262,230.002,294.002,209.002,285.002,263.291.56%149,700
Jan 14, 20262,227.002,260.002,227.002,250.002,228.621.58%224,700
Jan 13, 20262,201.002,229.002,143.002,215.002,193.952.98%264,700
Jan 9, 20262,124.002,163.002,123.002,151.002,130.561.32%130,900
Jan 8, 20262,100.002,153.002,093.002,123.002,102.831.05%175,800
Jan 7, 20262,077.002,126.002,071.002,101.002,081.040.53%164,500
Jan 6, 20262,077.002,107.002,077.002,090.002,070.140.87%148,600
Jan 5, 20262,047.002,099.002,022.002,072.002,052.311.52%217,300
Dec 30, 20252,022.002,064.002,016.002,041.002,021.61-0.63%100,300
Dec 29, 20252,049.002,078.002,041.002,054.002,034.481.28%157,700
Dec 26, 20252,030.002,048.002,015.002,028.002,008.73-0.34%122,000
Dec 25, 20252,009.002,044.002,001.002,035.002,015.661.29%117,400
Dec 24, 20251,941.002,018.001,941.002,009.001,989.912.97%269,400
Dec 23, 20251,948.001,962.001,942.001,951.001,932.460.41%78,800
Dec 22, 20251,901.001,961.001,901.001,943.001,924.543.02%195,400
Dec 19, 20251,862.001,886.001,861.001,886.001,868.082.44%189,000
Dec 18, 20251,845.001,852.001,834.001,841.001,823.51-0.59%71,700
Dec 17, 20251,848.001,859.001,833.001,852.001,834.40-0.05%93,100
Dec 16, 20251,866.001,875.001,844.001,853.001,835.39-1.12%99,600
Dec 15, 20251,839.001,874.001,824.001,874.001,856.191.13%93,100
Dec 12, 20251,835.001,857.001,826.001,853.001,835.391.87%116,200
Dec 11, 20251,844.001,848.001,813.001,819.001,801.72-1.78%136,400
Dec 10, 20251,863.001,881.001,841.001,852.001,834.40-0.32%149,400
Dec 9, 20251,851.001,873.001,836.001,858.001,840.350.22%145,800
Dec 8, 20251,817.001,854.001,809.001,854.001,836.382.94%156,400
Dec 5, 20251,800.001,817.001,785.001,801.001,783.890.67%136,600
Dec 4, 20251,765.001,790.001,765.001,789.001,772.001.65%102,100
Dec 3, 20251,751.001,774.001,751.001,760.001,743.280.23%143,000
Dec 2, 20251,760.001,773.001,750.001,756.001,739.31-0.28%120,300
Dec 1, 20251,795.001,802.001,755.001,761.001,744.27-1.78%139,300