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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,198	2,185	2,185	2,198	2,185	2,800
November 19, 2025	2,173	2,182	2,182	2,193	2,173	4,600
November 18, 2025	2,193	2,172	2,172	2,194	2,172	3,100
November 17, 2025	2,187	2,193	2,193	2,195	2,186	4,100
November 14, 2025	2,191	2,205	2,205	2,215	2,176	2,400
November 13, 2025	2,222	2,215	2,215	2,225	2,210	3,500
November 12, 2025	2,210	2,222	2,222	2,239	2,191	20,100
November 11, 2025	2,161	2,171	2,171	2,184	2,161	6,700
November 10, 2025	2,145	2,156	2,156	2,169	2,145	4,100
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

Anabuki Kosan Inc. (8928.T) JPX