Anap Holdings Inc. (TYO:3189)
Japan · Delayed Price · Currency is JPY 701.00
-2.00 (-0.28%)
Aug 28, 2025, 3:30 PM JST
Anap Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 703.00 | 706.00 | 693.00 | 698.00 | - | -0.71% | 36,500 |
| Aug 27, 2025 | 706.00 | 709.00 | 689.00 | 703.00 | 703.00 | -0.42% | 136,600 |
| Aug 26, 2025 | 716.00 | 746.00 | 697.00 | 706.00 | 706.00 | -3.42% | 280,200 |
| Aug 25, 2025 | 737.00 | 749.00 | 711.00 | 731.00 | 731.00 | 1.25% | 313,100 |
| Aug 22, 2025 | 715.00 | 743.00 | 710.00 | 722.00 | 722.00 | 0.98% | 302,100 |
| Aug 21, 2025 | 706.00 | 731.00 | 701.00 | 715.00 | 715.00 | 1.13% | 212,400 |
| Aug 20, 2025 | 694.00 | 718.00 | 671.00 | 707.00 | 707.00 | 0.14% | 189,400 |
| Aug 19, 2025 | 714.00 | 725.00 | 700.00 | 706.00 | 706.00 | -1.81% | 156,600 |
| Aug 18, 2025 | 719.00 | 731.00 | 702.00 | 719.00 | 719.00 | 1.70% | 181,900 |
| Aug 15, 2025 | 696.00 | 720.00 | 696.00 | 707.00 | 707.00 | 0.28% | 177,800 |
| Aug 14, 2025 | 708.00 | 740.00 | 695.00 | 705.00 | 705.00 | -0.56% | 291,100 |
| Aug 13, 2025 | 770.00 | 770.00 | 700.00 | 709.00 | 709.00 | -9.22% | 398,400 |
| Aug 12, 2025 | 805.00 | 838.00 | 780.00 | 781.00 | 781.00 | -6.47% | 377,900 |
| Aug 8, 2025 | 776.00 | 879.00 | 768.00 | 835.00 | 835.00 | 14.07% | 1,018,000 |
| Aug 7, 2025 | 712.00 | 754.00 | 692.00 | 732.00 | 732.00 | 3.10% | 595,900 |
| Aug 6, 2025 | 651.00 | 720.00 | 622.00 | 710.00 | 710.00 | 5.81% | 574,200 |
| Aug 5, 2025 | 713.00 | 729.00 | 640.00 | 671.00 | 671.00 | -5.63% | 633,100 |
| Aug 4, 2025 | 745.00 | 779.00 | 711.00 | 711.00 | 711.00 | -11.68% | 543,900 |
| Aug 1, 2025 | 866.00 | 866.00 | 761.00 | 805.00 | 805.00 | -8.52% | 595,200 |
| Jul 31, 2025 | 956.00 | 968.00 | 873.00 | 880.00 | 880.00 | -9.37% | 310,500 |
| Jul 30, 2025 | 989.00 | 995.00 | 968.00 | 971.00 | 971.00 | -1.82% | 154,700 |
| Jul 29, 2025 | 994.00 | 1,083.00 | 966.00 | 989.00 | 989.00 | -0.40% | 349,200 |
| Jul 28, 2025 | 983.00 | 1,005.00 | 960.00 | 993.00 | 993.00 | -0.50% | 280,700 |
| Jul 25, 2025 | 1,010.00 | 1,025.00 | 980.00 | 998.00 | 998.00 | -4.04% | 477,200 |
| Jul 24, 2025 | 1,100.00 | 1,107.00 | 1,010.00 | 1,040.00 | 1,040.00 | -3.61% | 386,800 |
| Jul 23, 2025 | 1,245.00 | 1,290.00 | 1,071.00 | 1,079.00 | 1,079.00 | -15.11% | 700,200 |
| Jul 22, 2025 | 1,348.00 | 1,348.00 | 1,227.00 | 1,271.00 | 1,271.00 | -5.92% | 313,200 |
| Jul 18, 2025 | 1,496.00 | 1,498.00 | 1,346.00 | 1,351.00 | 1,351.00 | -6.83% | 475,600 |
| Jul 17, 2025 | 1,493.00 | 1,835.00 | 1,363.00 | 1,450.00 | 1,450.00 | -4.92% | 2,187,800 |
| Jul 16, 2025 | 1,305.00 | 1,525.00 | 1,246.00 | 1,525.00 | 1,525.00 | 9.87% | 661,900 |
| Jul 15, 2025 | 1,490.00 | 1,490.00 | 1,364.00 | 1,388.00 | 1,388.00 | -7.10% | 331,600 |
| Jul 14, 2025 | 1,428.00 | 1,624.00 | 1,428.00 | 1,494.00 | 1,494.00 | 9.05% | 907,100 |
| Jul 11, 2025 | 1,441.00 | 1,448.00 | 1,345.00 | 1,370.00 | 1,370.00 | -3.04% | 307,700 |
| Jul 10, 2025 | 1,333.00 | 1,488.00 | 1,332.00 | 1,413.00 | 1,413.00 | 6.72% | 613,200 |
| Jul 9, 2025 | 1,225.00 | 1,347.00 | 1,180.00 | 1,324.00 | 1,324.00 | 10.79% | 816,600 |
| Jul 8, 2025 | 1,085.00 | 1,195.00 | 1,080.00 | 1,195.00 | 1,195.00 | 10.14% | 222,200 |
| Jul 7, 2025 | 1,044.00 | 1,098.00 | 1,040.00 | 1,085.00 | 1,085.00 | 5.03% | 109,900 |
| Jul 4, 2025 | 1,102.00 | 1,123.00 | 1,031.00 | 1,033.00 | 1,033.00 | -7.02% | 146,700 |
| Jul 3, 2025 | 1,091.00 | 1,123.00 | 1,064.00 | 1,111.00 | 1,111.00 | 4.71% | 178,900 |
| Jul 2, 2025 | 1,063.00 | 1,100.00 | 1,061.00 | 1,061.00 | 1,061.00 | -2.21% | 90,500 |
| Jul 1, 2025 | 1,145.00 | 1,160.00 | 1,085.00 | 1,085.00 | 1,085.00 | -5.82% | 195,800 |
| Jun 30, 2025 | 1,100.00 | 1,225.00 | 1,080.00 | 1,152.00 | 1,152.00 | 15.08% | 747,300 |
| Jun 27, 2025 | 1,069.00 | 1,069.00 | 964.00 | 1,001.00 | 1,001.00 | -8.92% | 624,700 |
| Jun 26, 2025 | 1,112.00 | 1,144.00 | 1,078.00 | 1,099.00 | 1,099.00 | -2.14% | 276,300 |
| Jun 25, 2025 | 1,195.00 | 1,195.00 | 1,004.00 | 1,123.00 | 1,123.00 | -8.33% | 735,100 |
| Jun 24, 2025 | 1,332.00 | 1,394.00 | 1,209.00 | 1,225.00 | 1,225.00 | -7.89% | 471,900 |
| Jun 23, 2025 | 1,335.00 | 1,360.00 | 1,282.00 | 1,330.00 | 1,330.00 | -1.19% | 363,500 |
| Jun 20, 2025 | 1,461.00 | 1,464.00 | 1,340.00 | 1,346.00 | 1,346.00 | -8.12% | 454,100 |
| Jun 19, 2025 | 1,643.00 | 1,684.00 | 1,459.00 | 1,465.00 | 1,465.00 | -10.78% | 1,000,000 |
| Jun 18, 2025 | 1,631.00 | 1,718.00 | 1,581.00 | 1,642.00 | 1,642.00 | -1.74% | 940,800 |