A&D HOLON Holdings Company Limited - 7745.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,765	1,789	1,789	1,790	1,765	102,100
December 03, 2025	1,751	1,760	1,760	1,774	1,751	143,000
December 02, 2025	1,760	1,756	1,756	1,773	1,750	120,300
December 01, 2025	1,795	1,761	1,761	1,802	1,755	139,300
November 28, 2025	1,803	1,793	1,793	1,811	1,782	114,000
November 27, 2025	1,762	1,796	1,796	1,799	1,761	198,200
November 26, 2025	1,747	1,740	1,740	1,763	1,727	193,900
November 25, 2025	1,750	1,717	1,717	1,751	1,711	247,000
November 21, 2025	1,698	1,712	1,712	1,746	1,691	280,100
November 20, 2025	1,779	1,768	1,768	1,782	1,759	145,000
November 19, 2025	1,759	1,741	1,741	1,778	1,728	140,800
November 18, 2025	1,770	1,757	1,757	1,799	1,757	160,100
November 17, 2025	1,785	1,784	1,784	1,798	1,766	195,400
November 14, 2025	1,815	1,786	1,786	1,836	1,764	315,600
November 13, 2025	1,864	1,838	1,838	1,882	1,837	182,500
November 12, 2025	1,862	1,864	1,864	1,890	1,852	143,800
November 11, 2025	1,850	1,862	1,862	1,868	1,821	243,300
November 10, 2025	1,925	1,835	1,835	1,931	1,832	404,700
November 07, 2025	1,982	1,951	1,951	2,008	1,942	207,000
November 06, 2025	2,014	2,032	2,032	2,034	1,993	183,500
November 05, 2025	1,996	1,934	1,934	2,004	1,885	203,700
November 04, 2025	2,005	2,026	2,026	2,054	2,002	111,400
October 31, 2025	1,986	2,027	2,027	2,027	1,985	118,800
October 30, 2025	1,957	1,986	1,986	2,018	1,957	274,100
October 29, 2025	2,015	1,957	1,957	2,020	1,955	113,600
October 28, 2025	2,059	2,002	2,002	2,059	2,002	107,100
October 27, 2025	2,025	2,060	2,060	2,060	2,020	125,700
October 24, 2025	1,986	2,013	2,013	2,013	1,977	95,100
October 23, 2025	1,964	1,971	1,971	1,987	1,956	92,400
October 22, 2025	1,992	1,987	1,987	2,008	1,961	189,500
October 21, 2025	1,994	1,991	1,991	2,022	1,988	159,400
October 20, 2025	1,930	1,971	1,971	1,982	1,914	166,000
October 17, 2025	1,918	1,902	1,902	1,918	1,889	83,100
October 16, 2025	1,944	1,927	1,927	1,963	1,925	170,200
October 15, 2025	1,854	1,934	1,934	1,940	1,851	158,800
October 14, 2025	1,916	1,854	1,854	1,944	1,849	317,100
October 10, 2025	2,066	1,956	1,956	2,070	1,956	307,300
October 09, 2025	2,073	2,080	2,080	2,098	2,064	202,500
October 08, 2025	2,080	2,053	2,053	2,092	2,046	168,100
October 07, 2025	2,099	2,092	2,092	2,119	2,077	167,400
October 06, 2025	2,153	2,095	2,095	2,164	2,081	244,100
October 03, 2025	2,055	2,053	2,053	2,070	2,038	135,800
October 02, 2025	1,984	2,033	2,033	2,048	1,984	189,300
October 01, 2025	2,013	1,954	1,954	2,024	1,954	143,800
September 30, 2025	2,008	2,031	2,031	2,056	2,008	156,200
September 29, 2025	1,989	2,008	2,008	2,024	1,979	78,700
September 26, 2025	2,035	2,010	1,985	2,043	2,010	110,300
September 25, 2025	2,022	2,052	2,026.48	2,052	2,013	99,700
September 24, 2025	2,048	2,032	2,006.73	2,048	2,006	135,700
September 22, 2025	2,037	2,049	2,023.51	2,067	2,035	118,700
September 19, 2025	2,076	2,037	2,011.66	2,086	2,002	194,300
September 18, 2025	2,025	2,049	2,023.51	2,065	2,017	108,800
September 17, 2025	2,062	2,025	1,999.81	2,066	2,021	121,900
September 16, 2025	2,070	2,061	2,035.37	2,086	2,044	153,400
September 12, 2025	2,080	2,081	2,055.12	2,086	2,055	221,600
September 11, 2025	1,982	2,050	2,024.5	2,050	1,978	271,600
September 10, 2025	1,963	1,983	1,958.34	1,987	1,950	183,700
September 09, 2025	2,022	1,960	1,960	2,025	1,951	203,600
September 08, 2025	2,019	2,010	2,010	2,030	1,994	157,800
September 05, 2025	1,967	2,006	2,006	2,006	1,960	204,500

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