Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Anabki Kosan Inc. (8928) Historical Prices

JP:8928 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,366.002,366.002,335.002,343.002,343.00-0.09%6,6001.02
Oct 29, 20262,338.002,350.002,329.002,345.002,345.00+0.30%3,9000.60
Oct 28, 20262,353.002,360.002,336.002,338.002,338.00-0.72%5,5000.84
Oct 27, 20262,350.002,360.002,347.002,355.002,355.00+0.43%6,4000.98
Oct 26, 20262,312.002,345.002,312.002,345.002,345.00+1.43%5,4000.83
Oct 23, 20262,305.002,329.002,305.002,312.002,312.00+0.09%5,5000.84
Oct 22, 20262,320.002,339.002,310.002,310.002,310.00-0.47%4,2000.64
Oct 21, 20262,335.002,347.002,320.002,321.002,321.00+0.04%3,4000.50
Oct 20, 20262,352.002,352.002,320.002,320.002,320.00-1.19%5,6000.83
Oct 19, 20262,337.002,348.002,324.002,348.002,348.00+0.34%3,2000.47
Oct 16, 20262,316.002,342.002,316.002,340.002,340.00+0.73%2,6000.37
Oct 15, 20262,347.002,347.002,320.002,323.002,323.00-0.94%9,0001.32
Oct 14, 20262,331.002,347.002,331.002,345.002,345.00+0.60%2,9000.42
Oct 13, 20262,326.002,344.002,326.002,331.002,331.00+0.21%3,8000.55
Oct 12, 20262,326.002,326.002,311.002,326.002,326.00+0.00%00.00
Oct 09, 20262,311.002,326.002,311.002,326.002,326.00+0.65%2,7000.38
Oct 08, 20262,320.002,320.002,311.002,311.002,311.00-0.60%6,4000.89
Oct 07, 20262,308.002,326.002,308.002,325.002,325.00+0.65%5,6000.78
Oct 06, 20262,303.002,323.002,303.002,310.002,310.00+0.30%2,8000.38
Oct 05, 20262,301.002,319.002,301.002,303.002,303.00-0.04%2,6000.34
Oct 02, 20262,312.002,327.002,298.002,304.002,304.00-0.30%4,5000.58
Oct 01, 20262,323.002,328.002,309.002,311.002,311.00-0.39%13,3001.65
Sep 30, 20262,315.002,320.002,308.002,320.002,320.00+0.83%4,1000.49
Sep 29, 20262,307.002,311.002,298.002,301.002,301.00-0.22%9,4001.08
Sep 28, 20262,309.002,316.002,302.002,306.002,306.00-0.13%3,4000.37
Sep 25, 20262,307.002,318.002,302.002,309.002,309.00+0.22%4,2000.44
Sep 24, 20262,302.002,316.002,302.002,304.002,304.00-0.13%4,7000.43
Sep 23, 20262,307.002,318.002,306.002,307.002,307.00+0.00%00.00
Sep 22, 20262,318.002,318.002,306.002,307.002,307.00+0.00%00.00
Sep 21, 20262,318.002,318.002,306.002,307.002,307.00+0.00%00.00
Sep 18, 20262,318.002,318.002,306.002,307.002,307.00-0.47%2,3000.16
Sep 17, 20262,307.002,320.002,306.002,318.002,318.00+0.87%2,9000.20
Sep 16, 20262,295.002,312.002,295.002,298.002,298.00+0.26%4,2000.29
Sep 15, 20262,293.002,295.002,285.002,292.002,292.00-0.04%2,3000.16
Sep 14, 20262,287.002,293.002,282.002,293.002,293.00+0.26%4,3000.29
Sep 11, 20262,280.002,287.002,262.002,287.002,287.00+0.13%9,5000.64
Sep 10, 20262,295.002,302.002,284.002,284.002,284.00-0.65%8,8000.58
Sep 09, 20262,307.002,307.002,293.002,299.002,299.00-0.56%5,1000.34
Sep 08, 20262,303.002,316.002,293.002,312.002,312.00+0.17%6,5000.42
Sep 07, 20262,318.002,320.002,303.002,308.002,308.00-0.09%6,2000.40
Sep 04, 20262,303.002,321.002,297.002,310.002,310.00+0.35%8,1000.52
Sep 03, 20262,324.002,324.002,301.002,302.002,302.00-0.35%3,7000.23
Sep 02, 20262,342.002,342.002,310.002,310.002,310.00-1.70%12,3000.77
Sep 01, 20262,359.002,363.002,341.002,350.002,350.00-0.38%6,1000.38
Aug 31, 20262,350.002,359.002,340.002,359.002,359.00+0.30%6,6000.40
Aug 28, 20262,357.002,358.002,344.002,352.002,352.00+0.09%10,8000.64
Aug 27, 20262,342.002,353.002,338.002,350.002,350.00+0.60%9,9000.57
Aug 26, 20262,331.002,338.002,329.002,336.002,336.00+0.21%4,9000.28
Aug 25, 20262,330.002,344.002,324.002,331.002,331.00+0.00%10,2000.58
Aug 24, 20262,331.002,339.002,326.002,331.002,331.00-0.30%5,7000.32