kabutan

ANABUKI KOSAN INC.(8928) Historical

8928
TSE Standard
ANABUKI KOSAN INC.
2,314
JPY
+3
(+0.13%)
Jan 29, 1:44 pm JST
15.11
USD
Jan 28, 11:44 pm EST
Result
PTS
outside of trading hours
2,303
Jan 29, 12:32 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 26, 2026
2,334 JPY
52 Week Low Apr 7, 2025
1,960 JPY
Yearly High Jan 26, 2026
2,334 JPY
Yearly Low Apr 7, 2025
1,960 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,331 2,331 2,301 2,314 +3 +0.13% 4,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 2,317 2,321 2,307 2,311 +4 +0.17% 4,700
Jan 27, 2026 2,332 2,333 2,307 2,307 -25 -1.07% 5,300
Jan 26, 2026 2,304 2,334 2,304 2,332 +28 +1.22% 16,000
Jan 23, 2026 2,287 2,304 2,283 2,304 +17 +0.74% 7,000
Jan 22, 2026 2,283 2,304 2,283 2,287 +12 +0.53% 7,300
Jan 21, 2026 2,295 2,295 2,272 2,275 -26 -1.13% 9,200
Jan 20, 2026 2,308 2,309 2,300 2,301 -4 -0.17% 4,700
Jan 19, 2026 2,300 2,305 2,290 2,305 +14 +0.61% 10,500
Jan 16, 2026 2,276 2,295 2,276 2,291 +21 +0.93% 10,000
Jan 15, 2026 2,255 2,273 2,255 2,270 +15 +0.67% 11,000
Jan 14, 2026 2,253 2,264 2,238 2,255 +2 +0.09% 12,000
Jan 13, 2026 2,261 2,264 2,240 2,253 0 0.00% 11,500
Jan 9, 2026 2,238 2,278 2,238 2,253 +18 +0.81% 22,200
Jan 8, 2026 2,227 2,238 2,220 2,235 +14 +0.63% 7,300
Jan 7, 2026 2,222 2,228 2,221 2,221 -1 -0.05% 5,300
Jan 6, 2026 2,220 2,226 2,220 2,222 +3 +0.14% 5,300
Jan 5, 2026 2,229 2,229 2,219 2,219 0 0.00% 7,300
Dec 30, 2025 2,212 2,219 2,211 2,219 +7 +0.32% 5,100
Dec 29, 2025 2,211 2,219 2,208 2,212 -18 -0.81% 8,100
Dec 26, 2025 2,225 2,230 2,220 2,230 +4 +0.18% 7,000