Anshin Guarantor Service Co., Ltd. - 7183.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	173	175	175	176	170	62,200
February 19, 2026	173	173	173	173	170	28,600
February 18, 2026	170	173	173	175	169	52,000
February 17, 2026	170	168	168	170	166	68,000
February 16, 2026	166	171	171	171	164	83,100
February 13, 2026	169	167	167	169	165	45,100
February 12, 2026	172	168	168	173	165	234,100
February 10, 2026	164	170	170	181	164	802,500
February 09, 2026	160	162	162	162	159	23,800
February 06, 2026	160	159	159	160	158	30,600
February 05, 2026	167	160	160	168	158	140,600
February 04, 2026	163	167	167	167	162	29,500
February 03, 2026	167	163	163	167	160	63,100
February 02, 2026	167	167	167	167	160	75,800
January 30, 2026	165	166	166	166	164	13,100
January 29, 2026	161	166	166	166	161	14,400
January 28, 2026	164	162	162	167	162	12,200
January 27, 2026	163	164	164	167	163	29,900
January 26, 2026	165	162	162	167	162	33,300
January 23, 2026	165	166	166	167	163	33,600
January 22, 2026	162	164	164	164	162	11,700
January 21, 2026	164	162	162	165	159	38,100
January 20, 2026	163	161	161	164	160	9,900
January 19, 2026	161	164	164	165	159	33,000
January 16, 2026	158	160	160	161	157	30,600
January 15, 2026	156	157	157	158	156	23,300
January 14, 2026	153	156	156	157	152	44,900
January 13, 2026	155	154	154	156	153	35,100
January 09, 2026	156	155	155	157	153	43,900
January 08, 2026	153	154	154	156	153	30,100
January 07, 2026	153	153	153	154	152	25,200
January 06, 2026	151	152	152	153	151	21,300
January 05, 2026	153	152	152	153	148	39,300
December 30, 2025	152	153	153	154	150	50,800
December 29, 2025	149	151	151	151	147	36,200
December 26, 2025	152	150	150	152	149	34,100
December 25, 2025	148	151	151	152	147	151,500
December 24, 2025	147	147	147	148	146	47,100
December 23, 2025	147	147	147	148	146	46,000
December 22, 2025	147	146	146	147	146	58,200
December 19, 2025	145	146	146	146	145	24,900
December 18, 2025	144	145	145	146	144	28,000
December 17, 2025	145	145	145	145	143	28,600
December 16, 2025	145	145	145	145	144	47,600
December 15, 2025	144	145	145	145	144	47,800
December 12, 2025	145	143	143	145	143	35,600
December 11, 2025	147	145	145	147	143	44,900
December 10, 2025	149	147	147	149	145	51,000
December 09, 2025	144	146	146	147	144	81,600
December 08, 2025	142	143	143	145	142	156,200
December 05, 2025	143	142	142	144	142	37,300
December 04, 2025	144	144	144	144	143	28,600
December 03, 2025	143	143	143	144	142	23,100
December 02, 2025	144	142	142	145	142	43,600
December 01, 2025	144	143	143	146	143	59,600
November 28, 2025	142	145	145	145	142	137,200
November 27, 2025	145	145	145	145	144	35,300
November 26, 2025	144	145	145	147	144	195,100
November 25, 2025	148	145	145	150	144	87,400
November 21, 2025	146	148	148	148	146	20,800

Anshin Guarantor Service Co., Ltd. (7183.T) JPX