kabutan

ANABUKI KOSAN INC.(8928) Historical

8928
TSE Standard
ANABUKI KOSAN INC.
2,218
JPY
+1
(+0.05%)
Dec 5, 12:54 pm JST
14.29
USD
Dec 4, 10:54 pm EST
Result
PTS
outside of trading hours
2,217
Dec 5, 12:39 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 12, 2025
2,239 JPY
52 Week Low Dec 27, 2024
1,950 JPY
Yearly High Nov 12, 2025
2,239 JPY
Yearly Low Apr 7, 2025
1,960 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,217 2,221 2,217 2,218 +1 +0.05% 800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,220 2,222 2,216 2,217 -2 -0.09% 4,000
Dec 3, 2025 2,218 2,222 2,215 2,219 +4 +0.18% 1,600
Dec 2, 2025 2,215 2,218 2,214 2,215 -3 -0.14% 2,200
Dec 1, 2025 2,221 2,224 2,217 2,218 -2 -0.09% 3,500
Nov 28, 2025 2,213 2,222 2,209 2,220 +8 +0.36% 3,900
Nov 27, 2025 2,223 2,225 2,200 2,212 -2 -0.09% 4,800
Nov 26, 2025 2,207 2,222 2,205 2,214 +9 +0.41% 4,500
Nov 25, 2025 2,204 2,218 2,173 2,205 +2 +0.09% 6,100
Nov 21, 2025 2,174 2,203 2,174 2,203 +18 +0.82% 5,200
Nov 20, 2025 2,198 2,198 2,185 2,185 +3 +0.14% 2,800
Nov 19, 2025 2,173 2,193 2,173 2,182 +10 +0.46% 4,600
Nov 18, 2025 2,193 2,194 2,172 2,172 -21 -0.96% 3,100
Nov 17, 2025 2,187 2,195 2,186 2,193 -12 -0.54% 4,100
Nov 14, 2025 2,191 2,215 2,176 2,205 -10 -0.45% 2,400
Nov 13, 2025 2,222 2,225 2,210 2,215 -7 -0.32% 3,500
Nov 12, 2025 2,210 2,239 2,191 2,222 +51 +2.35% 20,100
Nov 11, 2025 2,161 2,184 2,161 2,171 +15 +0.70% 6,700
Nov 10, 2025 2,145 2,169 2,145 2,156 +18 +0.84% 4,100
Nov 7, 2025 2,138 2,143 2,131 2,138 -9 -0.42% 2,700
Nov 6, 2025 2,131 2,162 2,131 2,147 +12 +0.56% 4,700