Stock listing
Tokyo:7745 A&D HOLON Holdings Company. Limited (A&Dホロンホールディングス) 株価
Follow A&D HOLON Holdings Company. Limited into a list and get an email when it puts out news.
Share price · TSE:7745
¥2,420.00 JPY -210.00 (-8.0%)
Close on Nov 6, 2026 · Price from Kabutan
- Day range
- ¥2,351.00 – ¥2,479.00 JPYNov 6, 2026
- Volume
- 196,100 sharesNov 6, 2026
- Market cap
- ¥67.39B JPYAt the close on Nov 6, 2026 · price × 27.85M shares outstanding
- Traded on an average day
- ¥265.0M JPYMedian day 88,600 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · TSE:7745 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥2,420.00 | -210.00 | -8.0% | ¥2,380.00 | ¥2,479.00 | ¥2,351.00 | 196,100 | |
| ¥2,630.00 | -109.00 | -4.0% | ¥2,789.00 | ¥2,789.00 | ¥2,613.00 | 114,900 | |
| ¥2,739.00 | -149.00 | -5.2% | ¥2,888.00 | ¥2,910.00 | ¥2,670.00 | 118,000 | |
| ¥2,888.00 | -35.00 | -1.2% | ¥2,892.00 | ¥2,921.00 | ¥2,870.00 | 62,800 | |
| ¥2,923.00 | -33.00 | -1.1% | ¥2,936.00 | ¥2,994.00 | ¥2,894.00 | 84,900 | |
| ¥2,956.00 | -10.00 | -0.3% | ¥2,966.00 | ¥2,968.00 | ¥2,882.00 | 125,300 | |
| ¥2,966.00 | +29.00 | +1.0% | ¥2,987.00 | ¥2,989.00 | ¥2,929.00 | 74,900 | |
| ¥2,937.00 | +53.00 | +1.8% | ¥2,934.00 | ¥2,989.00 | ¥2,895.00 | 89,300 | |
| ¥2,884.00 | -38.00 | -1.3% | ¥2,906.00 | ¥2,923.00 | ¥2,881.00 | 61,200 | |
| ¥2,922.00 | -21.00 | -0.7% | ¥2,908.00 | ¥2,937.00 | ¥2,821.00 | 116,800 | |
| ¥2,943.00 | -13.00 | -0.4% | ¥2,989.00 | ¥3,015.00 | ¥2,934.00 | 101,500 | |
| ¥2,956.00 | +64.00 | +2.2% | ¥2,965.00 | ¥2,974.00 | ¥2,924.00 | 100,500 | |
| ¥2,892.00 | -64.00 | -2.2% | ¥2,956.00 | ¥2,957.00 | ¥2,878.00 | 96,400 | |
| ¥2,956.00 | -9.00 | -0.3% | ¥2,970.00 | ¥3,030.00 | ¥2,940.00 | 115,500 | |
| ¥2,965.00 | +64.00 | +2.2% | ¥2,951.00 | ¥2,972.00 | ¥2,917.00 | 88,600 | |
| ¥2,901.00 | -74.00 | -2.5% | ¥2,893.00 | ¥2,947.00 | ¥2,880.00 | 104,200 | |
| ¥2,975.00 | -70.00 | -2.3% | ¥3,065.00 | ¥3,070.00 | ¥2,958.00 | 69,000 | |
| ¥3,045.00 | +69.00 | +2.3% | ¥2,966.00 | ¥3,075.00 | ¥2,956.00 | 111,500 | |
| ¥2,976.00 | +84.00 | +2.9% | ¥2,875.00 | ¥2,991.00 | ¥2,859.00 | 90,500 | |
| ¥2,892.00 | -73.00 | -2.5% | ¥2,939.00 | ¥2,939.00 | ¥2,885.00 | 47,000 | |
| ¥2,965.00 | -27.00 | -0.9% | ¥2,965.00 | ¥3,015.00 | ¥2,951.00 | 80,100 | |
| ¥2,992.00 | -18.00 | -0.6% | ¥3,010.00 | ¥3,010.00 | ¥2,964.00 | 61,500 | |
| ¥3,010.00 | +110.00 | +3.8% | ¥2,950.00 | ¥3,020.00 | ¥2,940.00 | 78,100 | |
| ¥2,900.00 | -115.00 | -3.8% | ¥2,978.00 | ¥2,978.00 | ¥2,895.00 | 91,500 | |
| ¥3,015.00 | +41.00 | +1.4% | ¥2,950.00 | ¥3,025.00 | ¥2,930.00 | 85,700 | |
| ¥2,974.00 | +21.00 | +0.7% | ¥2,985.00 | ¥2,994.00 | ¥2,951.00 | 82,000 | |
| ¥2,953.00 | -6.00 | -0.2% | ¥2,950.00 | ¥2,990.00 | ¥2,925.00 | 95,200 | |
| ¥2,959.00 | -51.00 | -1.7% | ¥3,050.00 | ¥3,050.00 | ¥2,952.00 | 83,600 | |
| ¥3,010.00 | +67.00 | +2.3% | ¥2,953.00 | ¥3,040.00 | ¥2,953.00 | 99,600 | |
| ¥2,943.00 | +49.00 | +1.7% | ¥2,900.00 | ¥2,970.00 | ¥2,900.00 | 111,500 | |
| ¥2,894.00 | -2.00 | -0.1% | ¥2,900.00 | ¥2,929.00 | ¥2,858.00 | 119,400 | |
| ¥2,896.00 | +10.00 | +0.3% | ¥2,929.00 | ¥2,929.00 | ¥2,881.00 | 72,300 | |
| ¥2,886.00 | +55.00 | +1.9% | ¥2,812.00 | ¥2,904.00 | ¥2,812.00 | 80,400 | |
| ¥2,831.00 | +30.00 | +1.1% | ¥2,769.00 | ¥2,866.00 | ¥2,765.00 | 69,300 | |
| ¥2,801.00 | -27.00 | -1.0% | ¥2,791.00 | ¥2,819.00 | ¥2,772.00 | 66,700 | |
| ¥2,828.00 | -25.00 | -0.9% | ¥2,753.00 | ¥2,836.00 | ¥2,742.00 | 94,800 | |
| ¥2,853.00 | +50.00 | +1.8% | ¥2,828.00 | ¥2,853.00 | ¥2,779.00 | 92,800 | |
| ¥2,803.00 | +53.00 | +1.9% | ¥2,727.00 | ¥2,829.00 | ¥2,727.00 | 67,700 | |
| ¥2,750.00 | -148.00 | -5.1% | ¥2,852.00 | ¥2,874.00 | ¥2,749.00 | 71,300 | |
| ¥2,898.00 | +61.00 | +2.2% | ¥2,869.00 | ¥2,904.00 | ¥2,869.00 | 44,900 | |
| ¥2,837.00 | +14.00 | +0.5% | ¥2,850.00 | ¥2,868.00 | ¥2,790.00 | 90,400 | |
| ¥2,823.00 | +95.00 | +3.5% | ¥2,762.00 | ¥2,850.00 | ¥2,750.00 | 104,700 | |
| ¥2,728.00 | -165.00 | -5.7% | ¥2,800.00 | ¥2,862.00 | ¥2,728.00 | 132,000 | |
| ¥2,893.00 | -9.00 | -0.3% | ¥2,890.00 | ¥2,924.00 | ¥2,863.00 | 64,300 | |
| ¥2,902.00 | +10.00 | +0.3% | ¥2,855.00 | ¥2,916.00 | ¥2,835.00 | 54,300 | |
| ¥2,892.00 | -12.00 | -0.4% | ¥2,914.00 | ¥2,923.00 | ¥2,871.00 | 61,700 | |
| ¥2,904.00 | +10.00 | +0.3% | ¥2,894.00 | ¥2,919.00 | ¥2,855.00 | 58,100 | |
| ¥2,894.00 | +29.00 | +1.0% | ¥2,898.00 | ¥2,906.00 | ¥2,853.00 | 45,400 | |
| ¥2,865.00 | +46.00 | +1.6% | ¥2,798.00 | ¥2,885.00 | ¥2,783.00 | 67,500 | |
| ¥2,819.00 | +23.00 | +0.8% | ¥2,834.00 | ¥2,846.00 | ¥2,810.00 | 49,300 | |
| ¥2,796.00 | +14.00 | +0.5% | ¥2,734.00 | ¥2,822.00 | ¥2,703.00 | 94,300 | |
| ¥2,782.00 | +42.00 | +1.5% | ¥2,752.00 | ¥2,782.00 | ¥2,736.00 | 74,200 | |
| ¥2,740.00 | -134.00 | -4.7% | ¥2,800.00 | ¥2,805.00 | ¥2,716.00 | 140,400 | |
| ¥2,874.00 | -76.00 | -2.6% | ¥2,932.00 | ¥2,954.00 | ¥2,867.00 | 97,400 | |
| ¥2,950.00 | +34.00 | +1.2% | ¥2,887.00 | ¥2,957.00 | ¥2,887.00 | 52,700 | |
| ¥2,916.00 | 0.00 | 0.0% | ¥2,926.00 | ¥2,938.00 | ¥2,888.00 | 62,700 | |
| ¥2,916.00 | +16.00 | +0.6% | ¥2,950.00 | ¥2,950.00 | ¥2,892.00 | 67,100 | |
| ¥2,900.00 | +69.00 | +2.4% | ¥2,849.00 | ¥2,901.00 | ¥2,827.00 | 95,000 | |
| ¥2,831.00 | -71.00 | -2.4% | ¥2,952.00 | ¥2,952.00 | ¥2,831.00 | 115,800 | |
| ¥2,902.00 | -153.00 | -5.0% | ¥2,991.00 | ¥2,996.00 | ¥2,863.00 | 166,700 | |
| ¥3,055.00 | -205.00 | -6.3% | ¥3,400.00 | ¥3,410.00 | ¥2,987.00 | 298,500 |
- Ticker
- Tokyo:7745
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Aug 5, 2026
Consolidated Financial Results for the Three Months Ended June 30, 2026 (Japanese GAAP)
Latest deck · Nov 6, 2026
株式会社a&dホロンホールディングス — Q2 FY2027/3 Earnings Presentation
Earnings · 9 slides
Latest news
Consolidated Financial Results for the Three Months Ended June 30, 2026 (Japanese GAAP)
Aug 5, 2026
Closed ¥3,260.00 (+0.8%) on Aug 5, 2026
Notice Regarding Administrative Disposition Against Our Consolidated Subsidiary
Jul 14, 2026
Closed ¥3,080.00 (+4.7%) on Jul 15, 2026
(Correction) Notice Regarding Changes in Major Shareholders and the Largest Major Shareholder
Jul 7, 2026
Closed ¥2,853.00 (-0.1%) on Jul 8, 2026
Decks
株式会社a&dホロンホールディングス — Q2 FY2027/3 Earnings Presentation
Earnings · 9 slides · Nov 6, 2026
A&D HOLON Holdings Company. Limited on 6ix
- News releases
- 4 in the last 12 months · 9 in all · newest Aug 5, 2026 · oldest 2022
- Decks
- 1 deck · latest Nov 6, 2026
Log in to ask 6ix AI your own questions about A&D HOLON Holdings Company. Limited.