Skip to main content
Anabuki Kosan Inc. (TYO:8928)
Japan flag Japan · Delayed Price · Currency is JPY
2,766.00
+96.00 (3.60%)
Mar 10, 2026, 3:30 PM JST

Anabuki Kosan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,713.002,774.002,670.002,762.00-3.45%23,000
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
Feb 18, 20262,591.002,623.002,571.002,588.002,588.000.66%18,200
Feb 17, 20262,549.002,582.002,532.002,571.002,571.001.70%12,800
Feb 16, 20262,545.002,568.002,482.002,528.002,528.003.18%34,300
Feb 13, 20262,361.002,500.002,361.002,450.002,450.003.42%27,900
Feb 12, 20262,350.002,380.002,346.002,369.002,369.000.98%18,000
Feb 10, 20262,332.002,346.002,330.002,346.002,346.000.64%21,600
Feb 9, 20262,337.002,340.002,325.002,331.002,331.000.34%10,700
Feb 6, 20262,300.002,323.002,300.002,323.002,323.000.48%5,800
Feb 5, 20262,319.002,319.002,304.002,312.002,312.00-0.34%5,600
Feb 4, 20262,317.002,327.002,289.002,320.002,320.00-0.56%16,300
Feb 3, 20262,311.002,337.002,311.002,333.002,333.000.95%3,500
Feb 2, 20262,330.002,340.002,311.002,311.002,311.00-0.77%10,100
Jan 30, 20262,312.002,330.002,303.002,329.002,329.000.74%5,500
Jan 29, 20262,331.002,331.002,301.002,312.002,312.000.04%5,900
Jan 28, 20262,317.002,321.002,307.002,311.002,311.000.17%4,700
Jan 27, 20262,332.002,333.002,307.002,307.002,307.00-1.07%5,300
Jan 26, 20262,304.002,334.002,304.002,332.002,332.001.22%16,000
Jan 23, 20262,287.002,304.002,283.002,304.002,304.000.74%7,000
Jan 22, 20262,283.002,304.002,283.002,287.002,287.000.53%7,300
Jan 21, 20262,295.002,295.002,272.002,275.002,275.00-1.13%9,200
Jan 20, 20262,308.002,309.002,300.002,301.002,301.00-0.17%4,700
Jan 19, 20262,300.002,305.002,290.002,305.002,305.000.61%10,500
Jan 16, 20262,276.002,295.002,276.002,291.002,291.000.93%10,000
Jan 15, 20262,255.002,273.002,255.002,270.002,270.000.67%11,000
Jan 14, 20262,253.002,264.002,238.002,255.002,255.000.09%12,000
Jan 13, 20262,261.002,264.002,240.002,253.002,253.00-11,500
Jan 9, 20262,238.002,278.002,238.002,253.002,253.000.81%22,200
Jan 8, 20262,227.002,238.002,220.002,235.002,235.000.63%7,300
Jan 7, 20262,222.002,228.002,221.002,221.002,221.00-0.05%5,300
Jan 6, 20262,220.002,226.002,220.002,222.002,222.000.14%5,300
Jan 5, 20262,229.002,229.002,219.002,219.002,219.00-7,300
Dec 30, 20252,212.002,219.002,211.002,219.002,219.000.32%5,100
Dec 29, 20252,211.002,219.002,208.002,212.002,212.00-0.81%8,100
Dec 26, 20252,225.002,230.002,220.002,230.002,198.000.18%7,000
Dec 25, 20252,223.002,230.002,219.002,226.002,194.060.23%7,200
Dec 24, 20252,217.002,223.002,217.002,221.002,189.13-0.09%3,500
Dec 23, 20252,221.002,223.002,216.002,223.002,191.100.09%3,900
Dec 22, 20252,215.002,221.002,213.002,221.002,189.130.36%5,300
Dec 19, 20252,211.002,217.002,211.002,213.002,181.24-0.09%4,100
Dec 18, 20252,210.002,216.002,202.002,215.002,183.22-3,700
Dec 17, 20252,215.002,221.002,205.002,215.002,183.22-3,600
Dec 16, 20252,217.002,217.002,211.002,215.002,183.22-0.09%1,300
Dec 15, 20252,211.002,218.002,211.002,217.002,185.190.27%2,600
Dec 12, 20252,221.002,221.002,211.002,211.002,179.27-2,600
Dec 11, 20252,222.002,222.002,211.002,211.002,179.27-0.32%1,800
Dec 10, 20252,225.002,225.002,216.002,218.002,186.17-0.18%2,900
Dec 9, 20252,221.002,222.002,218.002,222.002,190.110.05%2,200
Dec 8, 20252,222.002,222.002,218.002,221.002,189.13-3,200
Dec 5, 20252,217.002,221.002,217.002,221.002,189.130.18%2,000
Dec 4, 20252,220.002,222.002,216.002,217.002,185.19-0.09%4,000
Dec 3, 20252,218.002,222.002,215.002,219.002,187.160.18%1,600
Dec 2, 20252,215.002,218.002,214.002,215.002,183.22-0.14%2,200
Dec 1, 20252,221.002,224.002,217.002,218.002,186.17-0.09%3,500
Nov 28, 20252,213.002,222.002,209.002,220.002,188.140.36%3,900
Nov 27, 20252,223.002,225.002,200.002,212.002,180.26-0.09%4,800
Nov 26, 20252,207.002,222.002,205.002,214.002,182.230.41%4,500
Nov 25, 20252,204.002,218.002,173.002,205.002,173.360.09%6,100
Nov 21, 20252,174.002,203.002,174.002,203.002,171.390.82%5,200
Nov 20, 20252,198.002,198.002,185.002,185.002,153.650.14%2,800
Nov 19, 20252,173.002,193.002,173.002,182.002,150.690.46%4,600
Nov 18, 20252,193.002,194.002,172.002,172.002,140.83-0.96%3,100
Nov 17, 20252,187.002,195.002,186.002,193.002,161.53-0.54%4,100
Nov 14, 20252,191.002,215.002,176.002,205.002,173.36-0.45%2,400
Nov 13, 20252,222.002,225.002,210.002,215.002,183.22-0.32%3,500
Nov 12, 20252,210.002,239.002,191.002,222.002,190.112.35%20,100
Nov 11, 20252,161.002,184.002,161.002,171.002,139.850.70%6,700
Nov 10, 20252,145.002,169.002,145.002,156.002,125.060.84%4,100
Nov 7, 20252,138.002,143.002,131.002,138.002,107.32-0.42%2,700
Nov 6, 20252,131.002,162.002,131.002,147.002,116.190.56%4,700
Nov 5, 20252,157.002,158.002,131.002,135.002,104.36-0.88%4,800
Nov 4, 20252,172.002,172.002,154.002,154.002,123.09-3,500
Oct 31, 20252,158.002,169.002,154.002,154.002,123.09-0.19%4,100
Oct 30, 20252,167.002,173.002,155.002,158.002,127.030.33%8,800
Oct 29, 20252,160.002,166.002,150.002,151.002,120.13-0.42%3,700
Oct 28, 20252,188.002,188.002,160.002,160.002,129.00-1.32%4,400
Oct 27, 20252,182.002,195.002,174.002,189.002,157.591.11%6,600
Oct 24, 20252,161.002,168.002,153.002,165.002,133.930.19%1,800
Oct 23, 20252,162.002,170.002,151.002,161.002,129.99-0.23%2,600
Oct 22, 20252,151.002,170.002,151.002,166.002,134.920.70%2,500
Oct 21, 20252,159.002,165.002,150.002,151.002,120.13-0.05%4,400
Oct 20, 20252,141.002,159.002,136.002,152.002,121.120.51%5,300
Oct 17, 20252,136.002,152.002,136.002,141.002,110.28-0.09%3,800
Oct 16, 20252,162.002,170.002,121.002,143.002,112.25-0.74%8,100
Oct 15, 20252,142.002,166.002,135.002,159.002,128.020.89%3,400
Oct 14, 20252,120.002,142.002,115.002,140.002,109.29-0.05%6,100
Oct 10, 20252,165.002,169.002,141.002,141.002,110.28-1.15%5,700
Oct 9, 20252,177.002,182.002,166.002,166.002,134.92-0.51%2,200