A&D HOLON Holdings Company. Limited 7745
TSE · Japan · Electronic Technology
¥3,015.00+41.00 (+1.38%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,015.00 | +1.38% | ¥2,950.00 | ¥3,025.00 | ¥2,930.00 | 85.70K |
| 2026-09-30 | ¥2,974.00 | +0.71% | ¥2,985.00 | ¥2,994.00 | ¥2,951.00 | 82.00K |
| 2026-09-29 | ¥2,953.00 | -0.20% | ¥2,950.00 | ¥2,990.00 | ¥2,925.00 | 95.20K |
| 2026-09-28 | ¥2,959.00 | -1.69% | ¥3,050.00 | ¥3,050.00 | ¥2,952.00 | 83.60K |
| 2026-09-25 | ¥3,010.00 | +2.28% | ¥2,953.00 | ¥3,040.00 | ¥2,953.00 | 99.60K |
| 2026-09-24 | ¥2,943.00 | +1.69% | ¥2,900.00 | ¥2,970.00 | ¥2,900.00 | 111.50K |
| 2026-09-18 | ¥2,894.00 | -0.07% | ¥2,900.00 | ¥2,929.00 | ¥2,858.00 | 119.40K |
| 2026-09-17 | ¥2,896.00 | +0.35% | ¥2,929.00 | ¥2,929.00 | ¥2,881.00 | 72.30K |
| 2026-09-16 | ¥2,886.00 | +1.94% | ¥2,812.00 | ¥2,904.00 | ¥2,812.00 | 80.40K |
| 2026-09-15 | ¥2,831.00 | +1.07% | ¥2,769.00 | ¥2,866.00 | ¥2,765.00 | 69.30K |
| 2026-09-14 | ¥2,801.00 | -0.95% | ¥2,791.00 | ¥2,819.00 | ¥2,772.00 | 66.70K |
| 2026-09-11 | ¥2,828.00 | -0.88% | ¥2,753.00 | ¥2,836.00 | ¥2,742.00 | 94.80K |
| 2026-09-10 | ¥2,853.00 | +1.78% | ¥2,828.00 | ¥2,853.00 | ¥2,779.00 | 92.80K |
| 2026-09-09 | ¥2,803.00 | +1.93% | ¥2,727.00 | ¥2,829.00 | ¥2,727.00 | 67.70K |
| 2026-09-08 | ¥2,750.00 | -5.11% | ¥2,852.00 | ¥2,874.00 | ¥2,749.00 | 71.30K |
| 2026-09-07 | ¥2,898.00 | +2.15% | ¥2,869.00 | ¥2,904.00 | ¥2,869.00 | 44.90K |
| 2026-09-04 | ¥2,837.00 | +0.50% | ¥2,850.00 | ¥2,868.00 | ¥2,790.00 | 90.40K |
| 2026-09-03 | ¥2,823.00 | +3.48% | ¥2,762.00 | ¥2,850.00 | ¥2,750.00 | 104.70K |
| 2026-09-02 | ¥2,728.00 | -5.70% | ¥2,800.00 | ¥2,862.00 | ¥2,728.00 | 132.00K |
| 2026-09-01 | ¥2,893.00 | -0.31% | ¥2,890.00 | ¥2,924.00 | ¥2,863.00 | 64.30K |
| 2026-08-31 | ¥2,902.00 | +0.35% | ¥2,855.00 | ¥2,916.00 | ¥2,835.00 | 54.30K |
| 2026-08-28 | ¥2,892.00 | -0.41% | ¥2,914.00 | ¥2,923.00 | ¥2,871.00 | 61.70K |
| 2026-08-27 | ¥2,904.00 | +0.35% | ¥2,894.00 | ¥2,919.00 | ¥2,855.00 | 58.10K |
| 2026-08-26 | ¥2,894.00 | +1.01% | ¥2,898.00 | ¥2,906.00 | ¥2,853.00 | 45.40K |
| 2026-08-25 | ¥2,865.00 | +1.63% | ¥2,798.00 | ¥2,885.00 | ¥2,783.00 | 67.50K |
| 2026-08-24 | ¥2,819.00 | +0.82% | ¥2,834.00 | ¥2,846.00 | ¥2,810.00 | 49.30K |
| 2026-08-21 | ¥2,796.00 | +0.50% | ¥2,734.00 | ¥2,822.00 | ¥2,703.00 | 94.30K |
| 2026-08-20 | ¥2,782.00 | +1.53% | ¥2,752.00 | ¥2,782.00 | ¥2,736.00 | 74.20K |
| 2026-08-19 | ¥2,740.00 | -4.66% | ¥2,800.00 | ¥2,805.00 | ¥2,716.00 | 140.40K |
| 2026-08-18 | ¥2,874.00 | -2.58% | ¥2,932.00 | ¥2,954.00 | ¥2,867.00 | 97.40K |
| 2026-08-17 | ¥2,950.00 | +1.17% | ¥2,887.00 | ¥2,957.00 | ¥2,887.00 | 52.70K |
| 2026-08-14 | ¥2,916.00 | 0.00% | ¥2,926.00 | ¥2,938.00 | ¥2,888.00 | 62.70K |
| 2026-08-13 | ¥2,916.00 | +0.55% | ¥2,950.00 | ¥2,950.00 | ¥2,892.00 | 67.10K |
| 2026-08-12 | ¥2,900.00 | +2.44% | ¥2,849.00 | ¥2,901.00 | ¥2,827.00 | 95.00K |
| 2026-08-10 | ¥2,831.00 | -2.45% | ¥2,952.00 | ¥2,952.00 | ¥2,831.00 | 115.80K |
| 2026-08-07 | ¥2,902.00 | -5.01% | ¥2,991.00 | ¥2,996.00 | ¥2,863.00 | 166.70K |
| 2026-08-06 | ¥3,055.00 | -6.29% | ¥3,400.00 | ¥3,410.00 | ¥2,987.00 | 298.50K |
| 2026-08-05 | ¥3,260.00 | +0.77% | ¥3,280.00 | ¥3,350.00 | ¥3,245.00 | 279.60K |
| 2026-08-04 | ¥3,235.00 | +6.07% | ¥3,060.00 | ¥3,260.00 | ¥3,060.00 | 256.30K |
| 2026-08-03 | ¥3,050.00 | +1.16% | ¥3,015.00 | ¥3,055.00 | ¥2,963.00 | 137.60K |
| 2026-07-31 | ¥3,015.00 | +3.97% | ¥2,960.00 | ¥3,090.00 | ¥2,894.00 | 126.60K |
| 2026-07-30 | ¥2,900.00 | +2.51% | ¥2,811.00 | ¥2,915.00 | ¥2,796.00 | 119.60K |
| 2026-07-29 | ¥2,829.00 | -1.43% | ¥2,920.00 | ¥2,920.00 | ¥2,749.00 | 173.50K |
| 2026-07-28 | ¥2,870.00 | -3.46% | ¥2,931.00 | ¥2,939.00 | ¥2,839.00 | 128.80K |
| 2026-07-27 | ¥2,973.00 | +2.48% | ¥2,939.00 | ¥2,976.00 | ¥2,895.00 | 78.10K |
| 2026-07-24 | ¥2,901.00 | +0.21% | ¥2,868.00 | ¥2,905.00 | ¥2,868.00 | 90.10K |
| 2026-07-23 | ¥2,895.00 | +1.05% | ¥2,896.00 | ¥2,939.00 | ¥2,872.00 | 64.10K |
| 2026-07-22 | ¥2,865.00 | +0.63% | ¥2,897.00 | ¥2,921.00 | ¥2,862.00 | 72.90K |
| 2026-07-21 | ¥2,847.00 | +3.08% | ¥2,809.00 | ¥2,880.00 | ¥2,780.00 | 88.00K |
| 2026-07-17 | ¥2,762.00 | -5.38% | ¥2,869.00 | ¥2,897.00 | ¥2,701.00 | 106.50K |
| 2026-07-16 | ¥2,919.00 | -5.23% | ¥3,020.00 | ¥3,030.00 | ¥2,903.00 | 77.90K |
| 2026-07-15 | ¥3,080.00 | +4.66% | ¥2,980.00 | ¥3,080.00 | ¥2,955.00 | 140.70K |
| 2026-07-14 | ¥2,943.00 | +1.48% | ¥2,881.00 | ¥2,948.00 | ¥2,872.00 | 109.70K |
| 2026-07-13 | ¥2,900.00 | -0.75% | ¥2,968.00 | ¥2,969.00 | ¥2,893.00 | 68.10K |
| 2026-07-10 | ¥2,922.00 | +1.28% | ¥2,909.00 | ¥2,986.00 | ¥2,909.00 | 109.50K |
| 2026-07-09 | ¥2,885.00 | +1.12% | ¥2,900.00 | ¥2,906.00 | ¥2,844.00 | 83.50K |
| 2026-07-08 | ¥2,853.00 | -0.14% | ¥2,818.00 | ¥2,906.00 | ¥2,805.00 | 103.70K |
| 2026-07-07 | ¥2,857.00 | -1.28% | ¥2,923.00 | ¥2,944.00 | ¥2,835.00 | 110.10K |
| 2026-07-06 | ¥2,894.00 | -0.89% | ¥2,925.00 | ¥2,927.00 | ¥2,868.00 | 66.50K |
| 2026-07-03 | ¥2,920.00 | +1.14% | ¥2,837.00 | ¥2,920.00 | ¥2,810.00 | 79.20K |
| 2026-07-02 | ¥2,887.00 | -0.21% | ¥2,843.00 | ¥2,920.00 | ¥2,826.00 | 88.00K |
| 2026-07-01 | ¥2,893.00 | +0.70% | ¥2,884.00 | ¥2,912.00 | ¥2,865.00 | 60.10K |
| 2026-06-30 | ¥2,873.00 | +0.45% | ¥2,895.00 | ¥2,905.00 | ¥2,840.00 | 99.80K |
| 2026-06-29 | ¥2,860.00 | -0.76% | ¥2,860.00 | ¥2,901.00 | ¥2,784.00 | 119.50K |
| 2026-06-26 | ¥2,882.00 | +0.52% | ¥2,852.00 | ¥2,903.00 | ¥2,813.00 | 115.40K |
| 2026-06-25 | ¥2,867.00 | +4.90% | ¥2,751.00 | ¥2,883.00 | ¥2,750.00 | 138.10K |
| 2026-06-24 | ¥2,733.00 | 0.00% | ¥2,744.00 | ¥2,821.00 | ¥2,718.00 | 90.60K |
| 2026-06-23 | ¥2,733.00 | -4.44% | ¥2,877.00 | ¥2,897.00 | ¥2,733.00 | 134.20K |
| 2026-06-22 | ¥2,860.00 | +1.10% | ¥2,832.00 | ¥2,900.00 | ¥2,832.00 | 104.70K |
| 2026-06-19 | ¥2,829.00 | +0.96% | ¥2,835.00 | ¥2,854.00 | ¥2,800.00 | 107.50K |
| 2026-06-18 | ¥2,802.00 | -0.14% | ¥2,815.00 | ¥2,863.00 | ¥2,782.00 | 80.00K |
| 2026-06-17 | ¥2,806.00 | +3.35% | ¥2,667.00 | ¥2,827.00 | ¥2,667.00 | 120.40K |
| 2026-06-16 | ¥2,715.00 | -0.80% | ¥2,687.00 | ¥2,745.00 | ¥2,658.00 | 114.50K |
| 2026-06-15 | ¥2,737.00 | +3.95% | ¥2,733.00 | ¥2,776.00 | ¥2,703.00 | 104.20K |
| 2026-06-12 | ¥2,633.00 | +0.15% | ¥2,678.00 | ¥2,715.00 | ¥2,630.00 | 152.30K |
| 2026-06-11 | ¥2,629.00 | -2.56% | ¥2,600.00 | ¥2,651.00 | ¥2,535.00 | 142.00K |
| 2026-06-10 | ¥2,698.00 | -2.84% | ¥2,736.00 | ¥2,789.00 | ¥2,673.00 | 150.30K |
| 2026-06-09 | ¥2,777.00 | +0.11% | ¥2,822.00 | ¥2,825.00 | ¥2,736.00 | 153.70K |
| 2026-06-08 | ¥2,774.00 | -3.91% | ¥2,637.00 | ¥2,807.00 | ¥2,630.00 | 266.30K |
| 2026-06-05 | ¥2,887.00 | +0.59% | ¥2,866.00 | ¥2,919.00 | ¥2,815.00 | 179.00K |
| 2026-06-04 | ¥2,870.00 | -4.65% | ¥2,951.00 | ¥2,980.00 | ¥2,869.00 | 162.90K |
| 2026-06-03 | ¥3,010.00 | +4.95% | ¥2,900.00 | ¥3,050.00 | ¥2,894.00 | 172.00K |
| 2026-06-02 | ¥2,868.00 | +2.61% | ¥2,765.00 | ¥2,873.00 | ¥2,740.00 | 206.80K |
| 2026-06-01 | ¥2,795.00 | -0.21% | ¥2,800.00 | ¥2,846.00 | ¥2,766.00 | 143.30K |
| 2026-05-29 | ¥2,801.00 | +0.43% | ¥2,810.00 | ¥2,856.00 | ¥2,789.00 | 110.70K |
| 2026-05-28 | ¥2,789.00 | +3.26% | ¥2,744.00 | ¥2,791.00 | ¥2,706.00 | 198.20K |
| 2026-05-27 | ¥2,701.00 | -2.03% | ¥2,786.00 | ¥2,816.00 | ¥2,696.00 | 135.60K |
| 2026-05-26 | ¥2,757.00 | +0.36% | ¥2,786.00 | ¥2,829.00 | ¥2,745.00 | 165.70K |
| 2026-05-25 | ¥2,747.00 | +3.43% | ¥2,650.00 | ¥2,755.00 | ¥2,612.00 | 154.90K |
| 2026-05-22 | ¥2,656.00 | +2.39% | ¥2,644.00 | ¥2,704.00 | ¥2,634.00 | 126.30K |