Anabuki Kosan Inc. - 8928.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,138	2,138	2,138	2,143	2,131	2,700
November 06, 2025	2,131	2,147	2,147	2,162	2,131	4,700
November 05, 2025	2,131	2,147	2,147	2,162	2,131	4,800
November 04, 2025	2,157	2,135	2,135	2,158	2,131	4,800
October 31, 2025	2,158	2,154	2,154	2,169	2,154	4,100
October 30, 2025	2,158	2,154	2,154	2,169	2,154	8,800
October 29, 2025	2,160	2,151	2,151	2,166	2,150	3,700
October 28, 2025	2,188	2,160	2,160	2,188	2,160	4,400
October 27, 2025	2,182	2,189	2,189	2,195	2,174	6,600
October 24, 2025	2,161	2,165	2,165	2,168	2,153	1,800
October 23, 2025	2,162	2,169	2,169	2,170	2,151	2,000
October 22, 2025	2,151	2,166	2,166	2,170	2,151	2,500
October 21, 2025	2,159	2,151	2,151	2,165	2,150	4,400
October 20, 2025	2,141	2,152	2,152	2,159	2,136	5,300
October 17, 2025	2,136	2,141	2,141	2,152	2,136	3,800
October 16, 2025	2,162	2,143	2,143	2,170	2,121	8,100
October 15, 2025	2,142	2,159	2,159	2,166	2,135	3,400
October 14, 2025	2,120	2,140	2,140	2,142	2,115	6,100
October 10, 2025	2,165	2,141	2,141	2,169	2,141	5,700
October 09, 2025	2,177	2,166	2,166	2,182	2,166	2,200
October 08, 2025	2,191	2,177	2,177	2,198	2,177	5,700
October 07, 2025	2,198	2,175	2,175	2,198	2,175	4,700
October 06, 2025	2,186	2,174	2,174	2,186	2,157	7,200
October 03, 2025	2,133	2,156	2,156	2,164	2,131	5,200
October 02, 2025	2,180	2,141	2,141	2,181	2,132	9,500
October 01, 2025	2,190	2,161	2,161	2,190	2,151	11,200
September 30, 2025	2,199	2,190	2,190	2,206	2,190	5,300
September 29, 2025	2,187	2,199	2,199	2,209	2,187	11,300
September 26, 2025	2,185	2,199	2,199	2,209	2,185	12,100
September 25, 2025	2,195	2,198	2,198	2,205	2,195	6,300
September 24, 2025	2,201	2,200	2,200	2,212	2,188	12,300
September 22, 2025	2,161	2,204	2,204	2,210	2,161	24,800
September 19, 2025	2,173	2,175	2,175	2,185	2,157	9,800
September 18, 2025	2,158	2,173	2,173	2,175	2,152	10,500
September 17, 2025	2,161	2,167	2,167	2,167	2,144	10,500
September 16, 2025	2,157	2,161	2,161	2,170	2,149	8,900
September 12, 2025	2,154	2,157	2,157	2,162	2,147	5,600
September 11, 2025	2,162	2,154	2,154	2,163	2,140	12,700
September 10, 2025	2,176	2,169	2,169	2,177	2,165	4,300
September 09, 2025	2,171	2,176	2,176	2,189	2,170	14,100
September 08, 2025	2,176	2,177	2,177	2,180	2,156	11,900
September 05, 2025	2,148	2,176	2,176	2,177	2,146	29,000
September 04, 2025	2,136	2,148	2,148	2,151	2,121	16,400
September 03, 2025	2,129	2,122	2,122	2,140	2,112	7,500
September 02, 2025	2,113	2,135	2,135	2,140	2,113	21,000
September 01, 2025	2,096	2,112	2,112	2,112	2,096	15,900
August 29, 2025	2,106	2,100	2,100	2,107	2,089	17,400
August 28, 2025	2,052	2,095	2,095	2,103	2,052	25,300
August 27, 2025	2,060	2,048	2,048	2,066	2,048	6,400
August 26, 2025	2,074	2,057	2,057	2,079	2,057	9,600
August 25, 2025	2,070	2,074	2,074	2,077	2,063	9,100
August 22, 2025	2,060	2,063	2,063	2,063	2,058	6,600
August 21, 2025	2,059	2,055	2,055	2,059	2,053	3,500
August 20, 2025	2,050	2,060	2,060	2,060	2,049	7,900
August 19, 2025	2,044	2,050	2,050	2,050	2,040	6,400
August 18, 2025	2,042	2,042	2,042	2,050	2,042	5,300
August 15, 2025	2,040	2,042	2,042	2,044	2,035	3,400
August 14, 2025	2,037	2,036	2,036	2,044	2,035	4,100
August 13, 2025	2,051	2,041	2,041	2,051	2,040	6,800
August 12, 2025	2,059	2,051	2,051	2,060	2,038	17,500

Anabuki Kosan Inc. (8928.T) JPX