Anshin Guarantor Service Co., Ltd. (7183.T) JPX
184.00
-9(-4.66%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
184.00
-9(-4.66%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 192 | 184 | 184 | 192 | 184 | 43,000 |
| March 12, 2026 | 188 | 193 | 193 | 195 | 182 | 144,000 |
| March 11, 2026 | 187 | 187 | 187 | 191 | 186 | 91,800 |
| March 10, 2026 | 181 | 178 | 178 | 184 | 178 | 11,700 |
| March 09, 2026 | 170 | 180 | 180 | 180 | 168 | 54,600 |
| March 06, 2026 | 170 | 180 | 180 | 180 | 170 | 29,700 |
| March 05, 2026 | 170 | 173 | 173 | 175 | 170 | 22,700 |
| March 04, 2026 | 167 | 168 | 168 | 169 | 166 | 23,400 |
| March 03, 2026 | 180 | 172 | 172 | 180 | 172 | 54,900 |
| March 02, 2026 | 182 | 181 | 181 | 182 | 175 | 54,800 |
| February 27, 2026 | 182 | 186 | 186 | 187 | 182 | 33,500 |
| February 26, 2026 | 177 | 184 | 184 | 186 | 174 | 118,000 |
| February 25, 2026 | 176 | 177 | 177 | 177 | 174 | 118,100 |
| February 24, 2026 | 174 | 175 | 175 | 177 | 174 | 40,200 |
| February 20, 2026 | 173 | 175 | 0 | 176 | 170 | 62,200 |
| February 19, 2026 | 173 | 173 | 0 | 173 | 170 | 28,600 |
| February 18, 2026 | 170 | 173 | 0 | 175 | 169 | 52,000 |
| February 17, 2026 | 170 | 168 | 0 | 170 | 166 | 68,000 |
| February 16, 2026 | 166 | 171 | 0 | 171 | 164 | 83,100 |
| February 13, 2026 | 169 | 167 | 0 | 169 | 165 | 45,100 |
| February 12, 2026 | 172 | 168 | 0 | 173 | 165 | 234,100 |
| February 10, 2026 | 164 | 170 | 0 | 181 | 164 | 802,500 |
| February 09, 2026 | 160 | 162 | 0 | 162 | 159 | 23,800 |
| February 06, 2026 | 160 | 159 | 0 | 160 | 158 | 30,600 |
| February 05, 2026 | 167 | 160 | 0 | 168 | 158 | 140,600 |
| February 04, 2026 | 163 | 167 | 0 | 167 | 162 | 29,500 |
| February 03, 2026 | 167 | 163 | 0 | 167 | 160 | 63,100 |
| February 02, 2026 | 167 | 167 | 0 | 167 | 160 | 75,800 |
| January 30, 2026 | 165 | 166 | 0 | 166 | 164 | 13,100 |
| January 29, 2026 | 161 | 166 | 0 | 166 | 161 | 14,400 |
| January 28, 2026 | 164 | 162 | 0 | 167 | 162 | 12,200 |
| January 27, 2026 | 163 | 164 | 0 | 167 | 163 | 29,900 |
| January 26, 2026 | 165 | 162 | 0 | 167 | 162 | 33,300 |
| January 23, 2026 | 165 | 166 | 0 | 167 | 163 | 33,600 |
| January 22, 2026 | 162 | 164 | 0 | 164 | 162 | 11,700 |
| January 21, 2026 | 164 | 162 | 0 | 165 | 159 | 38,100 |
| January 20, 2026 | 163 | 161 | 0 | 164 | 160 | 9,900 |
| January 19, 2026 | 161 | 164 | 0 | 165 | 159 | 33,000 |
| January 16, 2026 | 158 | 160 | 0 | 161 | 157 | 30,600 |
| January 15, 2026 | 156 | 157 | 0 | 158 | 156 | 23,300 |
| January 14, 2026 | 153 | 156 | 0 | 157 | 152 | 44,900 |
| January 13, 2026 | 155 | 154 | 0 | 156 | 153 | 35,100 |
| January 09, 2026 | 156 | 155 | 0 | 157 | 153 | 43,900 |
| January 08, 2026 | 153 | 154 | 0 | 156 | 153 | 30,100 |
| January 07, 2026 | 153 | 153 | 0 | 154 | 152 | 25,200 |
| January 06, 2026 | 151 | 152 | 0 | 153 | 151 | 21,300 |
| January 05, 2026 | 153 | 152 | 0 | 153 | 148 | 39,300 |
| December 30, 2025 | 152 | 153 | 0 | 154 | 150 | 50,800 |
| December 29, 2025 | 149 | 151 | 0 | 151 | 147 | 36,200 |
| December 26, 2025 | 152 | 150 | 0 | 152 | 149 | 34,100 |
| December 25, 2025 | 148 | 151 | 0 | 152 | 147 | 151,500 |
| December 24, 2025 | 147 | 147 | 0 | 148 | 146 | 47,100 |
| December 23, 2025 | 147 | 147 | 0 | 148 | 146 | 46,000 |
| December 22, 2025 | 147 | 146 | 0 | 147 | 146 | 58,200 |
| December 19, 2025 | 145 | 146 | 0 | 146 | 145 | 24,900 |
| December 18, 2025 | 144 | 145 | 0 | 146 | 144 | 28,000 |
| December 17, 2025 | 145 | 145 | 0 | 145 | 143 | 28,600 |
| December 16, 2025 | 145 | 145 | 0 | 145 | 144 | 47,600 |
| December 15, 2025 | 144 | 145 | 0 | 145 | 144 | 47,800 |
| December 12, 2025 | 145 | 143 | 0 | 145 | 143 | 35,600 |