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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	1,958	2,001	2,001	2,013	1,956	272,900
September 03, 2025	1,948	1,955	1,955	1,975	1,942	218,800
September 02, 2025	1,988	1,960	1,960	1,997	1,954	121,000
September 01, 2025	2,000	1,980	1,980	2,006	1,964	189,400
August 29, 2025	2,012	2,005	2,005	2,027	2,003	164,000
August 28, 2025	2,030	2,016	2,016	2,040	2,004	109,300
August 27, 2025	2,070	2,022	2,022	2,072	2,016	134,100
August 26, 2025	2,071	2,067	2,067	2,081	2,048	145,800
August 25, 2025	2,033	2,063	2,063	2,070	2,028	196,400
August 22, 2025	2,018	2,030	2,030	2,035	2,001	125,600
August 21, 2025	2,030	2,032	2,032	2,040	2,005	113,000
August 20, 2025	2,058	2,031	2,031	2,058	2,023	126,600
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

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