tiprankstipranks
Trending News
More News >
Anshin Guarantor Service Co., Ltd. (JP:7183)
:7183
Japanese Market

Anshin Guarantor Service Co., Ltd. (7183) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 10, 2025
165.00
165.00
163.00
164.00
164.00
0.00%
20,600
0.06
Jun 09, 2025
163.00
164.00
162.00
164.00
164.00
+1.23%
34,100
0.10
Jun 06, 2025
163.00
164.00
162.00
162.00
162.00
-1.22%
90,300
0.28
Jun 05, 2025
163.00
167.00
163.00
164.00
164.00
+0.61%
45,500
0.14
Jun 04, 2025
164.00
164.00
162.00
163.00
163.00
-1.21%
89,900
0.28
Jun 03, 2025
164.00
165.00
163.00
165.00
165.00
+0.61%
51,900
0.16
Jun 02, 2025
165.00
169.00
163.00
164.00
164.00
-1.80%
139,800
0.43
May 30, 2025
173.00
175.00
164.00
167.00
167.00
-1.76%
667,500
2.14
May 29, 2025
213.00
213.00
169.00
170.00
170.00
+4.29%
11,132,200
82.62
May 28, 2025
160.00
164.00
160.00
163.00
163.00
+2.52%
15,200
0.11
May 27, 2025
161.00
161.00
159.00
159.00
159.00
-0.63%
10,200
0.08
May 26, 2025
160.00
167.00
159.00
160.00
160.00
0.00%
94,600
0.71
May 23, 2025
159.00
163.00
159.00
160.00
160.00
+1.27%
34,700
0.26
May 22, 2025
157.00
160.00
157.00
158.00
158.00
+0.64%
8,200
0.06
May 21, 2025
159.00
162.00
156.00
157.00
157.00
-1.26%
25,100
0.19
May 20, 2025
161.00
161.00
158.00
159.00
159.00
-0.63%
14,500
0.11
May 19, 2025
159.00
160.00
159.00
160.00
160.00
+0.63%
3,400
0.03
May 16, 2025
161.00
162.00
159.00
159.00
159.00
-0.63%
15,900
0.11
May 15, 2025
163.00
163.00
160.00
160.00
160.00
-1.23%
12,600
0.09
May 14, 2025
159.00
164.00
158.00
162.00
162.00
+1.89%
67,500
0.47
May 13, 2025
159.00
160.00
158.00
159.00
159.00
+0.63%
7,500
0.05
May 12, 2025
158.00
161.00
158.00
158.00
158.00
-0.63%
20,000
0.14
May 09, 2025
163.00
169.00
155.00
159.00
159.00
-1.85%
285,100
2.04
May 08, 2025
161.00
162.00
159.00
162.00
162.00
+0.62%
16,300
0.12
May 07, 2025
161.00
161.00
159.00
161.00
161.00
+1.90%
15,000
0.10
May 02, 2025
160.00
161.00
158.00
158.00
158.00
-1.25%
22,100
0.15
May 01, 2025
160.00
160.00
159.00
160.00
160.00
+0.63%
2,700
0.02
Apr 30, 2025
158.00
160.00
157.00
159.00
159.00
+0.63%
14,100
0.10
Apr 28, 2025
159.00
161.00
158.00
158.00
158.00
-1.25%
16,100
0.11
Apr 25, 2025
160.00
160.00
158.00
160.00
160.00
+1.27%
29,100
0.20
Apr 24, 2025
157.00
159.00
156.00
158.00
158.00
0.00%
26,700
0.19
Apr 23, 2025
156.00
159.00
153.00
158.00
158.00
+1.28%
460,800
3.38
Apr 22, 2025
153.00
156.00
153.00
156.00
156.00
+1.30%
18,200
0.13
Apr 21, 2025
153.00
160.00
149.00
154.00
154.00
+1.32%
755,300
6.06
Apr 18, 2025
153.00
159.00
149.00
152.00
152.00
+0.66%
285,300
2.36
Apr 17, 2025
153.00
155.00
151.00
151.00
151.00
-0.66%
9,300
0.08
Apr 16, 2025
152.00
159.00
151.00
152.00
152.00
+0.66%
75,600
0.63
Apr 15, 2025
152.00
153.00
151.00
151.00
151.00
0.00%
9,700
0.08
Apr 14, 2025
147.00
155.00
146.00
151.00
151.00
+2.72%
74,100
0.62
Apr 11, 2025
145.00
147.00
142.00
147.00
147.00
+0.68%
15,600
0.13
Apr 10, 2025
145.00
149.00
143.00
146.00
146.00
+2.82%
55,400
0.47
Apr 09, 2025
140.00
144.00
139.00
142.00
142.00
-1.39%
66,100
0.56
Apr 08, 2025
136.00
144.00
136.00
144.00
144.00
+9.92%
34,500
0.29
Apr 07, 2025
137.00
139.00
130.00
131.00
131.00
-9.66%
153,400
1.32
Apr 04, 2025
148.00
148.00
142.00
145.00
145.00
-2.68%
65,000
0.55
Apr 03, 2025
151.00
156.00
148.00
149.00
149.00
-2.61%
123,600
1.05
Apr 02, 2025
153.00
155.00
152.00
153.00
153.00
+1.32%
28,900
0.24
Apr 01, 2025
150.00
154.00
150.00
151.00
151.00
0.00%
42,200
0.29
Mar 31, 2025
154.00
162.00
150.00
151.00
151.00
0.00%
226,500
1.60
Mar 28, 2025
155.00
156.00
151.00
151.00
151.00
-1.95%
56,600
0.40
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis