Anabki Kosan Inc. 8928
TSE · Japan · Finance
¥2,305.00-6.00 (-0.26%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,305.00 | -0.26% | ¥2,312.00 | ¥2,327.00 | ¥2,304.00 | 2.10K |
| 2026-10-01 | ¥2,311.00 | -0.39% | ¥2,323.00 | ¥2,328.00 | ¥2,309.00 | 13.30K |
| 2026-09-30 | ¥2,320.00 | +0.83% | ¥2,315.00 | ¥2,320.00 | ¥2,308.00 | 4.10K |
| 2026-09-29 | ¥2,301.00 | -0.22% | ¥2,307.00 | ¥2,311.00 | ¥2,298.00 | 9.40K |
| 2026-09-28 | ¥2,306.00 | -0.13% | ¥2,309.00 | ¥2,316.00 | ¥2,302.00 | 3.40K |
| 2026-09-25 | ¥2,309.00 | +0.22% | ¥2,307.00 | ¥2,318.00 | ¥2,302.00 | 4.20K |
| 2026-09-24 | ¥2,304.00 | -0.13% | ¥2,302.00 | ¥2,316.00 | ¥2,302.00 | 4.70K |
| 2026-09-18 | ¥2,307.00 | -0.47% | ¥2,318.00 | ¥2,318.00 | ¥2,306.00 | 2.30K |
| 2026-09-17 | ¥2,318.00 | +0.87% | ¥2,307.00 | ¥2,320.00 | ¥2,306.00 | 2.90K |
| 2026-09-16 | ¥2,298.00 | +0.26% | ¥2,295.00 | ¥2,312.00 | ¥2,295.00 | 4.20K |
| 2026-09-15 | ¥2,292.00 | -0.04% | ¥2,293.00 | ¥2,295.00 | ¥2,285.00 | 2.30K |
| 2026-09-14 | ¥2,293.00 | +0.26% | ¥2,287.00 | ¥2,293.00 | ¥2,282.00 | 4.30K |
| 2026-09-11 | ¥2,287.00 | +0.13% | ¥2,280.00 | ¥2,287.00 | ¥2,262.00 | 9.50K |
| 2026-09-10 | ¥2,284.00 | -0.65% | ¥2,295.00 | ¥2,302.00 | ¥2,284.00 | 8.80K |
| 2026-09-09 | ¥2,299.00 | -0.56% | ¥2,307.00 | ¥2,307.00 | ¥2,293.00 | 5.10K |
| 2026-09-08 | ¥2,312.00 | +0.17% | ¥2,303.00 | ¥2,316.00 | ¥2,293.00 | 6.50K |
| 2026-09-07 | ¥2,308.00 | -0.09% | ¥2,318.00 | ¥2,320.00 | ¥2,303.00 | 6.20K |
| 2026-09-04 | ¥2,310.00 | +0.35% | ¥2,303.00 | ¥2,321.00 | ¥2,297.00 | 8.10K |
| 2026-09-03 | ¥2,302.00 | -0.35% | ¥2,324.00 | ¥2,324.00 | ¥2,301.00 | 3.70K |
| 2026-09-02 | ¥2,310.00 | -1.70% | ¥2,342.00 | ¥2,342.00 | ¥2,310.00 | 12.30K |
| 2026-09-01 | ¥2,350.00 | -0.38% | ¥2,359.00 | ¥2,363.00 | ¥2,341.00 | 6.10K |
| 2026-08-31 | ¥2,359.00 | +0.30% | ¥2,350.00 | ¥2,359.00 | ¥2,340.00 | 6.60K |
| 2026-08-28 | ¥2,352.00 | +0.09% | ¥2,357.00 | ¥2,358.00 | ¥2,344.00 | 10.80K |
| 2026-08-27 | ¥2,350.00 | +0.60% | ¥2,342.00 | ¥2,353.00 | ¥2,338.00 | 9.90K |
| 2026-08-26 | ¥2,336.00 | +0.21% | ¥2,331.00 | ¥2,338.00 | ¥2,329.00 | 4.90K |
| 2026-08-25 | ¥2,331.00 | 0.00% | ¥2,330.00 | ¥2,344.00 | ¥2,324.00 | 10.20K |
| 2026-08-24 | ¥2,331.00 | -0.30% | ¥2,331.00 | ¥2,339.00 | ¥2,326.00 | 5.70K |
| 2026-08-21 | ¥2,338.00 | -0.09% | ¥2,338.00 | ¥2,341.00 | ¥2,322.00 | 9.60K |
| 2026-08-20 | ¥2,340.00 | +1.74% | ¥2,315.00 | ¥2,340.00 | ¥2,305.00 | 9.10K |
| 2026-08-19 | ¥2,300.00 | -1.58% | ¥2,331.00 | ¥2,331.00 | ¥2,300.00 | 8.00K |
| 2026-08-18 | ¥2,337.00 | +0.60% | ¥2,322.00 | ¥2,339.00 | ¥2,311.00 | 7.70K |
| 2026-08-17 | ¥2,323.00 | -0.98% | ¥2,348.00 | ¥2,348.00 | ¥2,322.00 | 6.50K |
| 2026-08-14 | ¥2,346.00 | +0.69% | ¥2,301.00 | ¥2,347.00 | ¥2,301.00 | 23.60K |
| 2026-08-13 | ¥2,330.00 | -0.17% | ¥2,330.00 | ¥2,330.00 | ¥2,290.00 | 30.80K |
| 2026-08-12 | ¥2,334.00 | +0.86% | ¥2,322.00 | ¥2,335.00 | ¥2,314.00 | 18.00K |
| 2026-08-10 | ¥2,314.00 | +1.36% | ¥2,283.00 | ¥2,319.00 | ¥2,283.00 | 10.80K |
| 2026-08-07 | ¥2,283.00 | +0.53% | ¥2,278.00 | ¥2,283.00 | ¥2,267.00 | 8.90K |
| 2026-08-06 | ¥2,271.00 | +0.49% | ¥2,260.00 | ¥2,279.00 | ¥2,257.00 | 6.40K |
| 2026-08-05 | ¥2,260.00 | +0.85% | ¥2,252.00 | ¥2,265.00 | ¥2,245.00 | 5.80K |
| 2026-08-04 | ¥2,241.00 | -0.31% | ¥2,246.00 | ¥2,260.00 | ¥2,240.00 | 5.10K |
| 2026-08-03 | ¥2,248.00 | -1.10% | ¥2,274.00 | ¥2,274.00 | ¥2,239.00 | 8.10K |
| 2026-07-31 | ¥2,273.00 | +0.35% | ¥2,261.00 | ¥2,275.00 | ¥2,248.00 | 6.10K |
| 2026-07-30 | ¥2,265.00 | -0.40% | ¥2,279.00 | ¥2,279.00 | ¥2,255.00 | 5.40K |
| 2026-07-29 | ¥2,274.00 | +1.34% | ¥2,251.00 | ¥2,274.00 | ¥2,251.00 | 7.40K |
| 2026-07-28 | ¥2,244.00 | -0.66% | ¥2,250.00 | ¥2,268.00 | ¥2,243.00 | 7.20K |
| 2026-07-27 | ¥2,259.00 | +0.89% | ¥2,250.00 | ¥2,275.00 | ¥2,250.00 | 7.10K |
| 2026-07-24 | ¥2,239.00 | -1.15% | ¥2,255.00 | ¥2,255.00 | ¥2,236.00 | 12.70K |
| 2026-07-23 | ¥2,265.00 | -0.22% | ¥2,270.00 | ¥2,275.00 | ¥2,257.00 | 5.30K |
| 2026-07-22 | ¥2,270.00 | -0.22% | ¥2,279.00 | ¥2,279.00 | ¥2,260.00 | 8.50K |
| 2026-07-21 | ¥2,275.00 | +1.47% | ¥2,240.00 | ¥2,277.00 | ¥2,240.00 | 9.70K |
| 2026-07-17 | ¥2,242.00 | -1.15% | ¥2,268.00 | ¥2,280.00 | ¥2,242.00 | 9.30K |
| 2026-07-16 | ¥2,268.00 | -0.61% | ¥2,282.00 | ¥2,308.00 | ¥2,268.00 | 7.50K |
| 2026-07-15 | ¥2,282.00 | -0.22% | ¥2,289.00 | ¥2,291.00 | ¥2,279.00 | 5.70K |
| 2026-07-14 | ¥2,287.00 | +0.84% | ¥2,268.00 | ¥2,299.00 | ¥2,268.00 | 9.70K |
| 2026-07-13 | ¥2,268.00 | +0.13% | ¥2,276.00 | ¥2,283.00 | ¥2,263.00 | 7.80K |
| 2026-07-10 | ¥2,265.00 | +0.76% | ¥2,250.00 | ¥2,271.00 | ¥2,247.00 | 7.90K |
| 2026-07-09 | ¥2,248.00 | +0.31% | ¥2,236.00 | ¥2,251.00 | ¥2,235.00 | 8.60K |
| 2026-07-08 | ¥2,241.00 | -0.80% | ¥2,259.00 | ¥2,273.00 | ¥2,241.00 | 19.00K |
| 2026-07-07 | ¥2,259.00 | -0.13% | ¥2,260.00 | ¥2,279.00 | ¥2,259.00 | 14.00K |
| 2026-07-06 | ¥2,262.00 | +0.67% | ¥2,245.00 | ¥2,292.00 | ¥2,243.00 | 33.10K |
| 2026-07-03 | ¥2,247.00 | +1.22% | ¥2,231.00 | ¥2,248.00 | ¥2,226.00 | 25.50K |
| 2026-07-02 | ¥2,220.00 | +0.36% | ¥2,220.00 | ¥2,230.00 | ¥2,211.00 | 28.20K |
| 2026-07-01 | ¥2,212.00 | -1.69% | ¥2,250.00 | ¥2,253.00 | ¥2,207.00 | 32.20K |
| 2026-06-30 | ¥2,250.00 | -0.22% | ¥2,258.00 | ¥2,265.00 | ¥2,241.00 | 34.50K |
| 2026-06-29 | ¥2,255.00 | -3.09% | ¥2,241.00 | ¥2,277.00 | ¥2,232.00 | 85.30K |
| 2026-06-26 | ¥2,327.00 | -0.56% | ¥2,340.00 | ¥2,344.00 | ¥2,327.00 | 108.60K |
| 2026-06-25 | ¥2,340.00 | -0.04% | ¥2,343.00 | ¥2,348.00 | ¥2,340.00 | 41.30K |
| 2026-06-24 | ¥2,341.00 | -0.17% | ¥2,348.00 | ¥2,348.00 | ¥2,340.00 | 23.70K |
| 2026-06-23 | ¥2,345.00 | -0.34% | ¥2,350.00 | ¥2,351.00 | ¥2,344.00 | 21.00K |
| 2026-06-22 | ¥2,353.00 | 0.00% | ¥2,347.00 | ¥2,353.00 | ¥2,345.00 | 18.60K |
| 2026-06-19 | ¥2,353.00 | +0.09% | ¥2,351.00 | ¥2,355.00 | ¥2,347.00 | 17.90K |
| 2026-06-18 | ¥2,351.00 | -0.38% | ¥2,362.00 | ¥2,368.00 | ¥2,350.00 | 15.70K |
| 2026-06-17 | ¥2,360.00 | +0.43% | ¥2,351.00 | ¥2,369.00 | ¥2,351.00 | 8.20K |
| 2026-06-16 | ¥2,350.00 | -1.14% | ¥2,390.00 | ¥2,390.00 | ¥2,348.00 | 25.60K |
| 2026-06-15 | ¥2,377.00 | -0.13% | ¥2,386.00 | ¥2,407.00 | ¥2,370.00 | 21.60K |
| 2026-06-12 | ¥2,380.00 | +1.23% | ¥2,355.00 | ¥2,381.00 | ¥2,354.00 | 9.00K |
| 2026-06-11 | ¥2,351.00 | -0.72% | ¥2,379.00 | ¥2,379.00 | ¥2,344.00 | 24.20K |
| 2026-06-10 | ¥2,368.00 | +0.42% | ¥2,379.00 | ¥2,381.00 | ¥2,362.00 | 10.10K |
| 2026-06-09 | ¥2,358.00 | +0.30% | ¥2,371.00 | ¥2,388.00 | ¥2,357.00 | 15.20K |
| 2026-06-08 | ¥2,351.00 | -1.63% | ¥2,390.00 | ¥2,407.00 | ¥2,345.00 | 23.30K |
| 2026-06-05 | ¥2,390.00 | +1.44% | ¥2,355.00 | ¥2,395.00 | ¥2,353.00 | 11.90K |
| 2026-06-04 | ¥2,356.00 | -1.34% | ¥2,383.00 | ¥2,398.00 | ¥2,355.00 | 19.60K |
| 2026-06-03 | ¥2,388.00 | -0.75% | ¥2,440.00 | ¥2,440.00 | ¥2,379.00 | 22.30K |
| 2026-06-02 | ¥2,406.00 | -2.00% | ¥2,453.00 | ¥2,454.00 | ¥2,380.00 | 43.30K |
| 2026-06-01 | ¥2,455.00 | -3.16% | ¥2,526.00 | ¥2,530.00 | ¥2,453.00 | 30.30K |
| 2026-05-29 | ¥2,535.00 | -1.09% | ¥2,565.00 | ¥2,571.00 | ¥2,535.00 | 18.40K |
| 2026-05-28 | ¥2,563.00 | +1.59% | ¥2,534.00 | ¥2,582.00 | ¥2,528.00 | 14.30K |
| 2026-05-27 | ¥2,523.00 | +1.04% | ¥2,500.00 | ¥2,523.00 | ¥2,499.00 | 10.60K |
| 2026-05-26 | ¥2,497.00 | +0.16% | ¥2,491.00 | ¥2,498.00 | ¥2,488.00 | 6.10K |
| 2026-05-25 | ¥2,493.00 | +0.93% | ¥2,486.00 | ¥2,509.00 | ¥2,474.00 | 6.30K |