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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	2,050	2,067	2,067	2,092	2,029	220,900
August 18, 2025	2,041	2,050	2,050	2,054	2,024	159,000
August 15, 2025	2,042	2,019	2,019	2,042	1,997	154,800
August 14, 2025	2,063	2,058	2,058	2,090	2,044	211,300
August 13, 2025	2,048	2,063	2,063	2,063	2,026	290,000
August 12, 2025	2,027	2,027	2,027	2,052	2,007	475,100
August 08, 2025	1,983	2,010	2,010	2,014	1,983	202,000
August 07, 2025	2,004	2,003	2,003	2,023	1,989	189,700
August 06, 2025	2,048	2,010	2,010	2,061	1,974	397,300
August 05, 2025	2,037	2,010	2,010	2,043	2,010	159,100
August 04, 2025	1,973	2,014	2,014	2,015	1,973	127,100
August 01, 2025	2,046	2,040	2,040	2,064	2,013	196,600
July 31, 2025	2,011	2,026	2,026	2,034	2,002	128,300
July 30, 2025	2,033	2,024	2,024	2,040	2,008	141,000
July 29, 2025	2,039	2,034	2,034	2,045	2,015	166,700
July 28, 2025	1,995	2,062	2,062	2,073	1,978	233,200
July 25, 2025	2,001	1,985	1,985	2,015	1,984	93,300
July 24, 2025	2,028	2,015	2,015	2,044	2,007	95,500
July 23, 2025	1,964	2,000	2,000	2,011	1,949	152,100
July 22, 2025	1,950	1,937	1,937	1,972	1,934	108,400
July 18, 2025	1,984	1,942	1,942	1,990	1,942	99,700
July 17, 2025	1,955	1,980	1,980	1,980	1,944	86,600
July 16, 2025	1,957	1,968	1,968	1,985	1,950	106,900
July 15, 2025	1,933	1,953	1,953	1,963	1,924	95,300
July 14, 2025	1,940	1,946	1,946	1,957	1,934	122,600
July 11, 2025	1,921	1,936	1,936	1,956	1,921	117,500
July 10, 2025	1,925	1,915	1,915	1,934	1,902	121,000
July 09, 2025	1,923	1,905	1,905	1,925	1,890	106,200
July 08, 2025	1,883	1,900	1,900	1,910	1,876	159,900
July 07, 2025	1,898	1,887	1,887	1,908	1,883	107,700
July 04, 2025	1,963	1,913	1,913	1,966	1,913	131,500
July 03, 2025	1,955	1,944	1,944	1,965	1,932	182,400
July 02, 2025	1,991	1,954	1,954	2,004	1,954	259,800
July 01, 2025	2,076	2,041	2,041	2,076	2,030	249,900
June 30, 2025	2,150	2,103	2,103	2,150	2,098	346,000
June 27, 2025	2,041	2,050	2,050	2,079	2,020	219,900
June 26, 2025	2,011	2,021	2,021	2,028	1,985	180,100
June 25, 2025	1,960	2,005	2,005	2,010	1,932	151,300
June 24, 2025	1,981	1,949	1,949	1,988	1,941	87,500
June 23, 2025	1,919	1,941	1,941	1,941	1,883	161,300
June 20, 2025	1,945	1,956	1,956	1,997	1,930	207,800
June 19, 2025	1,961	1,935	1,935	1,961	1,925	88,500
June 18, 2025	1,947	1,956	1,956	1,967	1,938	77,800
June 17, 2025	1,925	1,947	1,947	1,969	1,913	115,400
June 16, 2025	1,921	1,900	1,900	1,933	1,900	123,100
June 13, 2025	1,953	1,919	1,919	1,960	1,889	218,500
June 12, 2025	2,015	1,977	1,977	2,031	1,977	134,400
June 11, 2025	1,970	2,000	2,000	2,014	1,970	88,600
June 10, 2025	1,971	1,962	1,962	2,026	1,962	145,800
June 09, 2025	1,965	1,960	1,960	1,983	1,960	132,100
June 06, 2025	1,932	1,925	1,925	1,950	1,923	76,000
June 05, 2025	1,970	1,942	1,942	1,994	1,942	111,400
June 04, 2025	1,955	1,985	1,985	1,997	1,936	167,800
June 03, 2025	1,944	1,932	1,932	1,953	1,915	131,900
June 02, 2025	2,028	1,945	1,945	2,045	1,931	233,100
May 30, 2025	1,977	2,014	2,014	2,036	1,950	253,200
May 29, 2025	1,925	2,010	2,010	2,023	1,906	339,000
May 28, 2025	1,884	1,856	1,856	1,899	1,856	84,900
May 27, 2025	1,860	1,846	1,846	1,860	1,834	74,200
May 26, 2025	1,834	1,857	1,857	1,869	1,827	157,800

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