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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	164	164	164	165	164	6,800
October 02, 2025	165	165	165	166	164	15,300
October 01, 2025	167	165	165	167	165	44,000
September 30, 2025	166	168	168	168	166	9,300
September 29, 2025	166	168	168	168	164	37,200
September 26, 2025	173	168	168	173	168	54,600
September 25, 2025	174	174	174	174	172	12,400
September 24, 2025	172	171	171	172	170	21,200
September 22, 2025	171	173	173	177	170	94,800
September 19, 2025	172	172	172	173	170	41,600
September 18, 2025	170	173	173	173	170	36,200
September 17, 2025	168	170	170	174	166	80,400
September 16, 2025	169	168	168	169	166	80,400
September 12, 2025	169	168	168	171	168	17,300
September 11, 2025	172	169	169	172	168	41,100
September 10, 2025	172	171	171	172	169	45,700
September 09, 2025	170	172	172	174	170	56,900
September 08, 2025	169	170	170	170	168	55,600
September 05, 2025	166	167	167	167	166	19,500
September 04, 2025	166	166	166	167	165	26,300
September 03, 2025	166	166	166	166	165	7,400
September 02, 2025	165	166	166	166	164	32,700
September 01, 2025	167	166	166	167	164	33,100
August 29, 2025	166	167	167	168	165	40,800
August 28, 2025	165	165	165	165	162	117,900
August 27, 2025	165	165	165	166	164	9,600
August 26, 2025	165	165	165	165	164	32,400
August 25, 2025	166	165	165	166	165	28,000
August 22, 2025	164	165	165	166	164	6,200
August 21, 2025	165	165	165	167	164	42,200
August 20, 2025	164	165	165	166	164	14,000
August 19, 2025	166	165	165	166	165	19,700
August 18, 2025	165	166	166	166	163	49,700
August 15, 2025	165	164	164	165	164	3,400
August 14, 2025	164	166	166	166	162	49,600
August 13, 2025	165	165	165	165	163	33,100
August 12, 2025	165	165	165	166	162	104,100
August 08, 2025	170	165	165	172	161	304,600
August 07, 2025	167	171	171	171	165	67,300
August 06, 2025	167	167	167	167	164	47,200
August 05, 2025	167	167	167	167	165	11,200
August 04, 2025	167	166	166	167	166	17,200
August 01, 2025	167	168	168	169	167	27,700
July 31, 2025	169	168	168	169	166	26,500
July 30, 2025	168	168	168	169	166	63,700
July 29, 2025	168	168	168	168	166	12,700
July 28, 2025	167	168	168	168	166	13,400
July 25, 2025	169	167	167	169	167	23,000
July 24, 2025	166	167	167	168	166	12,900
July 23, 2025	166	166	166	168	166	25,600
July 22, 2025	165	166	166	167	165	34,800
July 18, 2025	167	165	165	168	165	36,400
July 17, 2025	164	166	166	167	164	17,700
July 16, 2025	165	165	165	166	165	14,800
July 15, 2025	169	167	167	169	162	122,800
July 14, 2025	168	169	169	169	166	31,300
July 11, 2025	167	168	168	168	166	22,200
July 10, 2025	166	167	167	167	166	32,300
July 09, 2025	167	166	166	167	165	29,500
July 08, 2025	165	165	165	167	164	18,900

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