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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,755	2,792	2,792	2,829	2,751	123,700
February 19, 2026	2,770	2,804	2,804	2,824	2,770	140,800
February 18, 2026	2,717	2,743	2,743	2,784	2,717	141,400
February 17, 2026	2,759	2,717	2,717	2,769	2,689	131,000
February 16, 2026	2,845	2,759	2,759	2,851	2,695	300,700
February 13, 2026	2,690	2,791	2,791	2,812	2,690	257,100
February 12, 2026	2,652	2,713	2,713	2,731	2,644	273,500
February 10, 2026	2,585	2,643	2,643	2,667	2,577	263,300
February 09, 2026	2,500	2,568	2,568	2,595	2,456	505,800
February 06, 2026	2,400	2,445	2,445	2,445	2,366	191,000
February 05, 2026	2,377	2,387	2,387	2,405	2,355	198,400
February 04, 2026	2,345	2,368	2,368	2,372	2,336	123,000
February 03, 2026	2,320	2,358	2,358	2,369	2,301	151,000
February 02, 2026	2,279	2,248	2,248	2,320	2,242	113,700
January 30, 2026	2,299	2,279	2,279	2,321	2,265	124,700
January 29, 2026	2,361	2,300	2,300	2,373	2,273	181,600
January 28, 2026	2,339	2,358	2,358	2,381	2,322	163,100
January 27, 2026	2,328	2,357	2,357	2,374	2,320	127,100
January 26, 2026	2,317	2,341	2,341	2,400	2,310	191,700
January 23, 2026	2,377	2,375	2,375	2,383	2,333	207,400
January 22, 2026	2,330	2,375	2,375	2,408	2,326	232,200
January 21, 2026	2,204	2,301	2,301	2,302	2,204	205,800
January 20, 2026	2,300	2,273	2,273	2,309	2,261	133,000
January 19, 2026	2,300	2,318	2,318	2,326	2,261	177,000
January 16, 2026	2,285	2,304	2,304	2,341	2,284	180,800
January 15, 2026	2,230	2,285	2,285	2,294	2,209	149,700
January 14, 2026	2,227	2,250	2,250	2,260	2,227	224,700
January 13, 2026	2,201	2,215	2,215	2,229	2,143	264,700
January 09, 2026	2,124	2,151	2,151	2,163	2,123	130,900
January 08, 2026	2,100	2,123	2,123	2,153	2,093	175,800
January 07, 2026	2,077	2,101	2,101	2,126	2,071	164,500
January 06, 2026	2,077	2,090	2,090	2,107	2,077	148,600
January 05, 2026	2,047	2,072	2,072	2,099	2,022	217,300
December 30, 2025	2,022	2,041	2,041	2,064	2,016	100,300
December 29, 2025	2,049	2,054	2,054	2,078	2,041	157,700
December 26, 2025	2,030	2,028	2,028	2,048	2,015	122,000
December 25, 2025	2,009	2,035	2,035	2,044	2,001	117,400
December 24, 2025	1,941	2,009	2,009	2,018	1,941	269,400
December 23, 2025	1,948	1,951	1,951	1,962	1,942	78,800
December 22, 2025	1,901	1,943	1,943	1,961	1,901	195,400
December 19, 2025	1,862	1,886	1,886	1,886	1,861	189,000
December 18, 2025	1,845	1,841	1,841	1,852	1,834	71,700
December 17, 2025	1,848	1,852	1,852	1,859	1,833	93,100
December 16, 2025	1,866	1,853	1,853	1,875	1,844	99,600
December 15, 2025	1,839	1,874	1,874	1,874	1,824	93,100
December 12, 2025	1,835	1,850	1,850	1,857	1,826	88,700
December 11, 2025	1,844	1,819	1,819	1,848	1,813	136,400
December 10, 2025	1,863	1,852	1,852	1,881	1,841	149,400
December 09, 2025	1,851	1,858	1,858	1,873	1,836	145,800
December 08, 2025	1,817	1,854	1,854	1,854	1,809	156,400
December 05, 2025	1,800	1,801	1,801	1,817	1,785	136,600
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

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