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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2,029	2,027	2,027	2,030	2,025	6,900
August 07, 2025	2,035	2,017	2,017	2,035	2,008	11,900
August 06, 2025	2,027	2,027	2,027	2,035	2,024	6,700
August 05, 2025	2,019	2,023	2,023	2,023	2,012	7,000
August 04, 2025	2,006	2,012	2,012	2,019	2,002	12,300
August 01, 2025	2,001	2,011	2,011	2,012	2,001	5,400
July 31, 2025	2,011	2,005	2,005	2,012	2,005	4,300
July 30, 2025	2,010	2,011	2,011	2,011	2,003	5,100
July 29, 2025	2,008	2,005	2,005	2,013	2,002	8,400
July 28, 2025	2,004	2,008	2,008	2,011	2,004	2,400
July 25, 2025	2,006	2,010	2,010	2,013	2,002	5,400
July 24, 2025	2,010	2,010	2,010	2,011	2,002	10,600
July 23, 2025	2,005	2,003	2,003	2,008	2,000	9,000
July 22, 2025	2,002	2,000	2,000	2,005	2,000	7,300
July 18, 2025	2,013	2,005	2,005	2,013	2,005	8,400
July 17, 2025	2,014	2,012	2,012	2,017	2,012	2,700
July 16, 2025	2,023	2,014	2,014	2,023	2,012	6,100
July 15, 2025	2,019	2,023	2,023	2,023	2,016	6,100
July 14, 2025	2,020	2,019	2,019	2,025	2,014	6,300
July 11, 2025	2,023	2,021	2,021	2,033	2,021	6,700
July 10, 2025	2,014	2,020	2,020	2,020	2,014	3,500
July 09, 2025	2,015	2,013	2,013	2,019	2,011	6,400
July 08, 2025	2,018	2,016	2,016	2,020	2,010	8,600
July 07, 2025	2,028	2,018	2,018	2,029	2,018	7,200
July 04, 2025	2,035	2,021	2,021	2,035	2,021	10,400
July 03, 2025	2,025	2,025	2,025	2,030	2,016	13,900
July 02, 2025	2,019	2,016	2,016	2,021	2,008	15,200
July 01, 2025	2,017	2,012	2,012	2,019	2,006	20,400
June 30, 2025	2,022	2,015	2,015	2,024	2,015	25,600
June 27, 2025	2,050	2,025	2,025	2,072	2,024	93,600
June 26, 2025	2,098	2,105	2,074	2,106	2,098	128,900
June 25, 2025	2,102	2,104	2,073.01	2,107	2,100	25,900
June 24, 2025	2,100	2,100	2,069.07	2,103	2,099	21,300
June 23, 2025	2,104	2,099	2,068.09	2,104	2,098	22,400
June 20, 2025	2,099	2,101	2,101	2,106	2,097	18,200
June 19, 2025	2,102	2,100	2,100	2,108	2,099	22,700
June 18, 2025	2,102	2,103	2,103	2,110	2,102	11,200
June 17, 2025	2,106	2,102	2,102	2,113	2,101	11,700
June 16, 2025	2,104	2,111	2,111	2,111	2,104	12,400
June 13, 2025	2,105	2,103	2,103	2,106	2,091	22,800

Anabuki Kosan Inc. (8928.T) JPX