Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

A&D HOLON Holdings Company, Limited (7745.T)

Compare
1,947.00
-25.00
(-1.27%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20251,950.001,972.001,922.001,947.001,947.00106,900
Mar 3, 20252,020.002,025.001,970.001,972.001,972.0050,400
Feb 28, 20252,020.002,067.001,950.001,980.001,980.00117,000
Feb 27, 20252,010.002,070.002,007.002,070.002,070.0099,700
Feb 26, 20251,975.001,989.001,950.001,979.001,979.0063,200
Feb 25, 20251,975.002,020.001,971.001,980.001,980.0082,600
Feb 21, 20252,040.002,040.002,000.002,017.002,017.0070,900
Feb 20, 20252,020.002,055.002,010.002,030.002,030.0081,300
Feb 19, 20252,057.002,081.002,014.002,023.002,023.0079,100
Feb 18, 20252,065.002,085.002,049.002,069.002,069.0064,300
Feb 17, 20252,096.002,125.002,067.002,068.002,068.0057,100
Feb 14, 20252,130.002,144.002,088.002,096.002,096.0086,500
Feb 13, 20252,118.002,147.002,099.002,124.002,124.0092,400
Feb 12, 20252,154.002,168.002,079.002,108.002,108.00125,100
Feb 10, 20252,087.002,178.002,056.002,150.002,150.00328,100
Feb 7, 20251,893.001,928.001,878.001,917.001,917.00150,900
Feb 6, 20251,850.001,890.001,845.001,890.001,890.0070,200
Feb 5, 20251,844.001,864.001,822.001,836.001,836.0093,100
Feb 4, 20251,881.001,910.001,844.001,851.001,851.00126,400
Feb 3, 20251,873.001,876.001,837.001,841.001,841.00150,900
Jan 31, 20251,897.001,911.001,880.001,911.001,911.0064,100
Jan 30, 20251,900.001,911.001,890.001,897.001,897.0079,900
Jan 29, 20251,895.001,927.001,886.001,918.001,918.00107,800
Jan 28, 20251,851.001,876.001,831.001,875.001,875.0096,300
Jan 27, 20251,899.001,905.001,874.001,889.001,889.00159,600
Jan 24, 20251,916.001,929.001,895.001,906.001,906.0063,900
Jan 23, 20251,946.001,947.001,903.001,913.001,913.0093,700
Jan 22, 20251,923.001,955.001,908.001,944.001,944.00116,200
Jan 21, 20251,941.001,941.001,893.001,898.001,898.0052,900
Jan 20, 20251,895.001,920.001,885.001,913.001,913.00101,500
Jan 17, 20251,818.001,878.001,813.001,874.001,874.0086,700
Jan 16, 20251,849.001,849.001,817.001,822.001,822.0066,400
Jan 15, 20251,837.001,851.001,819.001,825.001,825.0064,700
Jan 14, 20251,846.001,856.001,816.001,834.001,834.00111,100
Jan 10, 20251,888.001,916.001,863.001,886.001,886.0093,000
Jan 9, 20251,974.001,991.001,895.001,908.001,908.00150,500
Jan 8, 20251,899.001,946.001,899.001,934.001,934.00114,400
Jan 7, 20251,940.001,943.001,911.001,939.001,939.0070,600
Jan 6, 20251,978.001,978.001,900.001,900.001,900.00103,200
Dec 30, 20242,012.002,012.001,967.001,986.001,986.0066,100
Dec 27, 20241,988.002,009.001,986.002,004.002,004.0076,500
Dec 26, 20241,960.001,969.001,942.001,967.001,967.00104,900
Dec 25, 20241,968.001,970.001,936.001,958.001,958.0053,900
Dec 24, 20241,971.001,972.001,950.001,950.001,950.0062,700
Dec 23, 20241,971.001,983.001,963.001,974.001,974.0059,100
Dec 20, 20241,974.002,001.001,954.001,966.001,966.0091,700
Dec 19, 20241,972.001,982.001,954.001,958.001,958.0065,100
Dec 18, 20241,989.002,013.001,986.002,005.002,005.00119,400
Dec 17, 20242,010.002,031.001,990.002,008.002,008.0086,000
Dec 16, 20242,043.002,066.002,012.002,012.002,012.0071,500
Dec 13, 20242,017.002,051.002,010.002,033.002,033.0089,700
Dec 12, 20242,108.002,129.002,058.002,058.002,058.00103,400
Dec 11, 20242,032.002,077.002,028.002,058.002,058.00101,900
Dec 10, 20242,008.002,060.001,997.002,038.002,038.00138,000
Dec 9, 20242,024.002,028.001,987.001,988.001,988.0058,000
Dec 6, 20241,998.002,008.001,953.001,995.001,995.00165,300
Dec 5, 20241,994.002,033.001,977.002,015.002,015.00183,100
Dec 4, 20241,940.001,999.001,925.001,964.001,964.00188,800
Dec 3, 20241,938.001,969.001,925.001,944.001,944.00194,500
Dec 2, 20241,895.001,922.001,894.001,915.001,915.00103,800
Nov 29, 20241,881.001,904.001,865.001,879.001,879.0062,000
Nov 28, 20241,907.001,919.001,873.001,912.001,912.0070,200
Nov 27, 20241,940.001,945.001,900.001,906.001,906.00104,400
Nov 26, 20241,951.001,964.001,930.001,952.001,952.00101,000
Nov 25, 20241,988.001,992.001,934.001,946.001,946.0081,100
Nov 22, 20241,968.001,996.001,968.001,968.001,968.0078,100
Nov 21, 20241,970.001,989.001,957.001,957.001,957.0063,700
Nov 20, 20241,964.001,987.001,954.001,970.001,970.0071,500
Nov 19, 20241,989.002,002.001,942.001,953.001,953.00161,800
Nov 18, 20241,952.001,997.001,952.001,967.001,967.0081,500
Nov 15, 20241,962.002,009.001,960.001,992.001,992.00116,600
Nov 14, 20242,062.002,062.001,927.001,950.001,950.00184,200
Nov 13, 20242,116.002,116.002,013.002,013.002,013.00130,600
Nov 12, 20242,146.002,163.002,088.002,116.002,116.00150,600
Nov 11, 20242,209.002,268.002,140.002,144.002,144.00226,700
Nov 8, 20242,200.002,217.002,149.002,172.002,172.00156,000
Nov 7, 20242,216.002,239.002,173.002,229.002,229.00127,100
Nov 6, 20242,204.002,233.002,190.002,211.002,211.00102,900
Nov 5, 20242,141.002,196.002,131.002,162.002,162.00112,500
Nov 1, 20242,165.002,172.002,101.002,101.002,101.0094,300
Oct 31, 20242,194.002,248.002,183.002,233.002,233.00143,400
Oct 30, 20242,208.002,267.002,187.002,217.002,217.00659,000
Oct 29, 20242,154.002,189.002,144.002,176.002,176.0083,400
Oct 28, 20242,117.002,182.002,108.002,174.002,174.00106,300
Oct 25, 20242,103.002,123.002,083.002,101.002,101.00141,900
Oct 24, 20242,050.002,120.002,022.002,119.002,119.00131,500
Oct 23, 20242,090.002,119.002,069.002,073.002,073.00106,800
Oct 22, 20242,150.002,153.002,097.002,106.002,106.0098,400
Oct 21, 20242,159.002,182.002,151.002,155.002,155.0057,700
Oct 18, 20242,163.002,188.002,161.002,172.002,172.0065,700
Oct 17, 20242,218.002,218.002,156.002,160.002,160.00124,700
Oct 16, 20242,201.002,222.002,179.002,218.002,218.00134,000
Oct 15, 20242,271.002,284.002,242.002,275.002,275.00108,100
Oct 11, 20242,228.002,252.002,218.002,224.002,224.00100,700
Oct 10, 20242,265.002,265.002,212.002,232.002,232.0086,700
Oct 9, 20242,238.002,270.002,220.002,244.002,244.0091,500
Oct 8, 20242,226.002,251.002,210.002,220.002,220.00169,600
Oct 7, 20242,273.002,277.002,248.002,255.002,255.00111,400
Oct 4, 20242,173.002,216.002,150.002,203.002,203.00103,900
Oct 3, 20242,188.002,198.002,154.002,154.002,154.00101,700
Oct 2, 20242,150.002,180.002,106.002,119.002,119.00175,400
Oct 1, 20242,133.002,200.002,124.002,200.002,200.00137,400
Sep 30, 20242,159.002,187.002,101.002,111.002,111.00197,900
Sep 27, 2024 20.00 Dividend
Sep 27, 20242,262.002,279.002,236.002,279.002,279.00137,700
Sep 26, 20242,249.002,270.002,230.002,270.002,250.00209,500
Sep 25, 20242,173.002,220.002,173.002,182.002,162.78161,300
Sep 24, 20242,213.002,247.002,188.002,201.002,181.61192,400
Sep 20, 20242,200.002,260.002,130.002,163.002,143.941,242,100
Sep 19, 20242,136.002,150.002,112.002,119.002,100.33225,100
Sep 18, 20242,104.002,122.002,069.002,102.002,083.48244,200
Sep 17, 20242,138.002,163.002,051.002,089.002,070.59290,900
Sep 13, 20242,129.002,184.002,129.002,135.002,116.19219,800
Sep 12, 20242,196.002,221.002,150.002,179.002,159.80165,500
Sep 11, 20242,165.002,187.002,093.002,119.002,100.33176,200
Sep 10, 20242,182.002,200.002,141.002,176.002,156.83179,000
Sep 9, 20242,162.002,214.002,107.002,201.002,181.61214,700
Sep 6, 20242,359.002,365.002,250.002,279.002,258.92160,400
Sep 5, 20242,344.002,433.002,324.002,368.002,347.14154,200
Sep 4, 20242,460.002,467.002,362.002,370.002,349.12237,100
Sep 3, 20242,592.002,623.002,536.002,560.002,537.44180,700
Sep 2, 20242,578.002,584.002,486.002,492.002,470.0461,100
Aug 30, 20242,497.002,525.002,469.002,514.002,491.8584,400
Aug 29, 20242,537.002,541.002,463.002,500.002,477.97166,900
Aug 28, 20242,446.002,492.002,427.002,487.002,465.09138,500
Aug 27, 20242,429.002,451.002,407.002,440.002,418.50110,300
Aug 26, 20242,473.002,488.002,421.002,444.002,422.47145,000
Aug 23, 20242,519.002,555.002,479.002,501.002,478.96177,000
Aug 22, 20242,523.002,577.002,505.002,544.002,521.59255,800
Aug 21, 20242,470.002,515.002,467.002,500.002,477.97131,500
Aug 20, 20242,469.002,512.002,464.002,506.002,483.92151,800
Aug 19, 20242,450.002,523.002,422.002,443.002,421.48247,000
Aug 16, 20242,400.002,475.002,391.002,462.002,440.31268,900
Aug 15, 20242,244.002,336.002,232.002,300.002,279.74196,100
Aug 14, 20242,300.002,309.002,233.002,279.002,258.92154,700
Aug 13, 20242,205.002,272.002,202.002,266.002,246.04163,400
Aug 9, 20242,236.002,242.002,112.002,187.002,167.73252,800
Aug 8, 20242,015.002,174.002,015.002,143.002,124.12364,300
Aug 7, 20241,930.002,149.001,855.002,096.002,077.53429,000
Aug 6, 20242,000.002,000.001,820.001,917.001,900.11652,000
Aug 5, 20242,030.002,176.001,930.001,974.001,956.61312,200
Aug 2, 20242,526.002,545.002,411.002,430.002,408.59281,800
Aug 1, 20242,800.002,807.002,658.002,658.002,634.58188,100
Jul 31, 20242,706.002,827.002,703.002,827.002,802.09152,700
Jul 30, 20242,733.002,757.002,697.002,756.002,731.72118,600
Jul 29, 20242,763.002,806.002,727.002,783.002,758.48122,300
Jul 26, 20242,681.002,742.002,655.002,713.002,689.10133,500
Jul 25, 20242,813.002,826.002,702.002,709.002,685.13246,100
Jul 24, 20242,913.002,973.002,877.002,885.002,859.58205,400
Jul 23, 20242,964.002,998.002,911.002,923.002,897.25150,600
Jul 22, 20242,944.002,982.002,871.002,879.002,853.63164,600
Jul 19, 20242,911.002,995.002,880.002,994.002,967.62272,500
Jul 18, 20242,971.003,100.002,915.002,925.002,899.23675,200
Jul 17, 20243,380.003,385.003,220.003,225.003,196.59170,700
Jul 16, 20243,395.003,420.003,310.003,330.003,300.66116,400
Jul 12, 20243,300.003,390.003,300.003,340.003,310.57138,500
Jul 11, 20243,460.003,460.003,300.003,370.003,340.31232,500
Jul 10, 20243,395.003,415.003,360.003,415.003,384.91132,100
Jul 9, 20243,365.003,465.003,345.003,400.003,370.04270,900
Jul 8, 20243,390.003,420.003,330.003,370.003,340.31134,400
Jul 5, 20243,470.003,510.003,345.003,350.003,320.48254,300
Jul 4, 20243,280.003,475.003,255.003,475.003,444.38348,600
Jul 3, 20243,120.003,285.003,110.003,285.003,256.06290,400
Jul 2, 20243,030.003,080.003,020.003,045.003,018.17206,900
Jul 1, 20242,980.003,030.002,950.003,030.003,003.30205,600
Jun 28, 20242,981.003,005.002,938.002,953.002,926.98140,800
Jun 27, 20242,885.002,972.002,880.002,963.002,936.89171,800
Jun 26, 20242,806.002,917.002,800.002,905.002,879.41151,500
Jun 25, 20242,742.002,800.002,715.002,787.002,762.44131,300
Jun 24, 20242,695.002,742.002,688.002,742.002,717.84127,000
Jun 21, 20242,718.002,719.002,666.002,688.002,664.32195,500
Jun 20, 20242,783.002,788.002,620.002,723.002,699.01378,400
Jun 19, 20242,877.002,930.002,841.002,862.002,836.78210,100
Jun 18, 20242,835.002,877.002,810.002,827.002,802.09167,600
Jun 17, 20242,832.002,832.002,748.002,773.002,748.57192,800
Jun 14, 20242,761.002,898.002,751.002,890.002,864.54224,000
Jun 13, 20242,880.002,905.002,772.002,772.002,747.58111,800
Jun 12, 20242,850.002,932.002,850.002,863.002,837.78151,300
Jun 11, 20242,826.002,881.002,826.002,858.002,832.82143,200
Jun 10, 20242,732.002,872.002,707.002,844.002,818.94247,700
Jun 7, 20242,708.002,719.002,671.002,698.002,674.23194,300
Jun 6, 20242,783.002,799.002,737.002,757.002,732.71134,000
Jun 5, 20242,808.002,828.002,728.002,740.002,715.86168,600
Jun 4, 20242,925.002,945.002,835.002,842.002,816.96141,300
Jun 3, 20243,000.003,025.002,937.002,941.002,915.09165,600
May 31, 20242,922.002,942.002,872.002,912.002,886.34176,800
May 30, 20242,872.002,939.002,847.002,910.002,884.36155,100
May 29, 20242,995.003,040.002,949.002,951.002,925.00122,400
May 28, 20243,035.003,060.002,979.003,000.002,973.57168,800
May 27, 20242,929.003,080.002,929.003,055.003,028.08259,400
May 24, 20242,970.002,998.002,913.002,932.002,906.17215,700
May 23, 20243,000.003,065.002,968.003,050.003,023.13213,400
May 22, 20242,971.003,000.002,931.002,948.002,922.03121,800
May 21, 20242,950.003,040.002,948.002,968.002,941.85225,700
May 20, 20242,892.002,956.002,892.002,922.002,896.26181,600
May 17, 20242,880.002,963.002,861.002,911.002,885.35237,700
May 16, 20242,828.002,929.002,710.002,878.002,852.64305,600
May 15, 20242,837.002,850.002,680.002,800.002,775.33405,000
May 14, 20242,971.002,984.002,779.002,787.002,762.44374,200
May 13, 20242,899.003,015.002,899.002,985.002,958.70225,100
May 10, 20242,887.002,900.002,810.002,896.002,870.48203,400
May 9, 20242,830.002,884.002,789.002,835.002,810.02147,400
May 8, 20242,806.002,849.002,799.002,802.002,777.31108,000
May 7, 20242,812.002,854.002,800.002,827.002,802.09135,600
May 2, 20242,700.002,778.002,683.002,762.002,737.67176,200
May 1, 20242,728.002,823.002,727.002,777.002,752.53185,600
Apr 30, 20242,743.002,774.002,715.002,772.002,747.58112,800
Apr 26, 20242,652.002,734.002,610.002,711.002,687.11183,200
Apr 25, 20242,685.002,732.002,617.002,617.002,593.94185,200
Apr 24, 20242,663.002,735.002,663.002,735.002,710.90143,400
Apr 23, 20242,646.002,682.002,603.002,641.002,617.73126,300
Apr 22, 20242,635.002,673.002,577.002,610.002,587.00217,900
Apr 19, 20242,728.002,752.002,496.002,566.002,543.39553,200
Apr 18, 20242,712.002,772.002,666.002,762.002,737.67367,800
Apr 17, 20242,878.002,884.002,790.002,793.002,768.39137,400
Apr 16, 20242,950.002,965.002,826.002,849.002,823.90275,800
Apr 15, 20242,880.002,973.002,856.002,973.002,946.81178,600
Apr 12, 20242,925.002,961.002,896.002,950.002,924.01227,800
Apr 11, 20242,852.002,881.002,829.002,875.002,849.67120,800
Apr 10, 20242,860.002,871.002,812.002,825.002,800.1184,200
Apr 9, 20242,836.002,883.002,816.002,850.002,824.89106,500
Apr 8, 20242,761.002,835.002,761.002,835.002,810.02166,300
Apr 5, 20242,772.002,802.002,723.002,748.002,723.79236,700
Apr 4, 20242,802.002,935.002,785.002,872.002,846.70226,900
Apr 3, 20242,748.002,806.002,718.002,752.002,727.75301,300
Apr 2, 20242,821.002,846.002,690.002,832.002,807.05333,100
Apr 1, 20242,889.002,913.002,784.002,855.002,829.851,078,300
Mar 29, 20242,910.002,914.002,850.002,886.002,860.57121,100
Mar 28, 2024 20.00 Dividend
Mar 28, 20242,830.002,919.002,828.002,900.002,874.45223,400
Mar 27, 20242,779.002,837.002,763.002,831.002,786.23185,500
Mar 26, 20242,744.002,809.002,722.002,766.002,722.26254,400
Mar 25, 20242,701.002,767.002,697.002,751.002,707.50237,800
Mar 22, 20242,628.002,733.002,628.002,724.002,680.93238,100
Mar 21, 20242,525.002,633.002,518.002,621.002,579.55319,500
Mar 19, 20242,512.002,535.002,455.002,501.002,461.45103,800
Mar 18, 20242,378.002,471.002,362.002,462.002,423.07150,000
Mar 15, 20242,405.002,454.002,384.002,413.002,374.84152,200
Mar 14, 20242,386.002,414.002,346.002,405.002,366.97139,000
Mar 13, 20242,465.002,488.002,404.002,432.002,393.54149,400
Mar 12, 20242,391.002,430.002,360.002,415.002,376.81157,100
Mar 11, 20242,410.002,457.002,368.002,401.002,363.03321,900
Mar 8, 20242,440.002,583.002,440.002,560.002,519.52305,400
Mar 7, 20242,550.002,579.002,446.002,463.002,424.05282,600
Mar 6, 20242,426.002,566.002,422.002,551.002,510.66299,900
Mar 5, 20242,419.002,476.002,386.002,476.002,436.85160,400
Mar 4, 20242,445.002,458.002,412.002,417.002,378.78308,300