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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,709	2,703	2,703	2,724	2,681	10,700
February 19, 2026	2,600	2,680	2,680	2,689	2,570	14,700
February 18, 2026	2,591	2,588	2,588	2,623	2,571	18,200
February 17, 2026	2,549	2,571	2,571	2,582	2,532	12,800
February 16, 2026	2,545	2,528	2,528	2,568	2,482	34,300
February 13, 2026	2,361	2,450	2,450	2,500	2,361	27,900
February 12, 2026	2,350	2,369	2,369	2,380	2,346	18,000
February 10, 2026	2,332	2,346	2,346	2,346	2,330	21,600
February 09, 2026	2,337	2,331	2,331	2,340	2,325	10,700
February 06, 2026	2,300	2,323	2,323	2,323	2,300	5,800
February 05, 2026	2,319	2,312	2,312	2,319	2,304	5,600
February 04, 2026	2,317	2,320	2,320	2,327	2,289	16,300
February 03, 2026	2,311	2,333	2,333	2,337	2,311	3,500
February 02, 2026	2,330	2,311	2,311	2,340	2,311	10,100
January 30, 2026	2,312	2,329	2,329	2,330	2,303	5,500
January 29, 2026	2,331	2,312	2,312	2,331	2,301	5,900
January 28, 2026	2,317	2,311	2,311	2,321	2,307	4,700
January 27, 2026	2,332	2,307	2,307	2,333	2,307	5,300
January 26, 2026	2,304	2,332	2,332	2,334	2,304	16,000
January 23, 2026	2,287	2,304	2,304	2,304	2,283	7,000
January 22, 2026	2,283	2,287	2,287	2,304	2,283	7,300
January 21, 2026	2,295	2,275	2,275	2,295	2,272	9,200
January 20, 2026	2,308	2,301	2,301	2,309	2,300	4,700
January 19, 2026	2,300	2,305	2,305	2,305	2,290	10,500
January 16, 2026	2,276	2,291	2,291	2,295	2,276	10,000
January 15, 2026	2,255	2,270	2,270	2,273	2,255	11,000
January 14, 2026	2,253	2,255	2,255	2,264	2,238	12,000
January 13, 2026	2,261	2,253	2,253	2,264	2,240	11,500
January 09, 2026	2,238	2,253	2,253	2,278	2,238	22,200
January 08, 2026	2,227	2,235	2,235	2,238	2,220	7,300
January 07, 2026	2,222	2,221	2,221	2,228	2,221	5,300
January 06, 2026	2,220	2,222	2,222	2,226	2,220	5,300
January 05, 2026	2,229	2,219	2,219	2,229	2,219	7,300
December 30, 2025	2,212	2,219	2,219	2,219	2,211	5,100
December 29, 2025	2,211	2,212	2,212	2,219	2,208	8,100
December 26, 2025	2,225	2,230	2,230	2,230	2,220	7,000
December 25, 2025	2,223	2,226	2,226	2,230	2,219	7,200
December 24, 2025	2,217	2,221	2,221	2,223	2,217	3,500
December 23, 2025	2,221	2,223	2,223	2,223	2,216	3,900
December 22, 2025	2,215	2,221	2,221	2,221	2,213	5,300
December 19, 2025	2,211	2,213	2,213	2,217	2,211	4,100
December 18, 2025	2,210	2,215	2,215	2,216	2,202	3,700
December 17, 2025	2,215	2,215	2,215	2,221	2,205	3,600
December 16, 2025	2,217	2,215	2,215	2,217	2,211	1,300
December 15, 2025	2,211	2,217	2,217	2,218	2,211	2,600
December 12, 2025	2,221	2,211	2,211	2,221	2,211	2,600
December 11, 2025	2,222	2,211	2,211	2,222	2,211	1,800
December 10, 2025	2,225	2,218	2,218	2,225	2,216	2,900
December 09, 2025	2,221	2,222	2,222	2,222	2,218	2,200
December 08, 2025	2,222	2,221	2,221	2,222	2,218	3,200
December 05, 2025	2,217	2,221	2,221	2,221	2,217	2,000
December 04, 2025	2,220	2,217	2,217	2,222	2,216	4,000
December 03, 2025	2,218	2,219	2,219	2,222	2,215	1,600
December 02, 2025	2,215	2,215	2,215	2,218	2,214	2,200
December 01, 2025	2,221	2,218	2,218	2,224	2,217	3,300
November 28, 2025	2,213	2,220	2,220	2,222	2,209	3,900
November 27, 2025	2,223	2,212	2,212	2,225	2,200	4,800
November 26, 2025	2,207	2,214	2,214	2,222	2,205	4,500
November 25, 2025	2,204	2,205	2,205	2,218	2,173	6,100
November 21, 2025	2,174	2,203	2,203	2,203	2,174	5,200

Anabuki Kosan Inc. (8928.T) JPX