Anap Holdings Inc. (TYO:3189)
Japan · Delayed Price · Currency is JPY 226.00
-14.00 (-5.83%)
Mar 9, 2026, 3:30 PM JST
Anap Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 248.00 | 248.00 | 240.00 | 240.00 | 240.00 | -3.23% | 98,400 |
| Mar 5, 2026 | 239.00 | 252.00 | 230.00 | 248.00 | 248.00 | 11.21% | 227,700 |
| Mar 4, 2026 | 229.00 | 229.00 | 215.00 | 223.00 | 223.00 | -4.29% | 187,200 |
| Mar 3, 2026 | 238.00 | 249.00 | 230.00 | 233.00 | 233.00 | -1.27% | 133,000 |
| Mar 2, 2026 | 241.00 | 245.00 | 236.00 | 236.00 | 236.00 | -3.28% | 89,200 |
| Feb 27, 2026 | 248.00 | 252.00 | 243.00 | 244.00 | 244.00 | -1.21% | 88,200 |
| Feb 26, 2026 | 248.00 | 256.00 | 247.00 | 247.00 | 247.00 | -0.40% | 75,800 |
| Feb 25, 2026 | 250.00 | 253.00 | 248.00 | 248.00 | 248.00 | - | 54,600 |
| Feb 24, 2026 | 245.00 | 250.00 | 243.00 | 248.00 | 248.00 | -0.40% | 89,800 |
| Feb 20, 2026 | 257.00 | 262.00 | 246.00 | 249.00 | 249.00 | -2.35% | 158,100 |
| Feb 19, 2026 | 263.00 | 263.00 | 253.00 | 255.00 | 255.00 | -3.04% | 76,700 |
| Feb 18, 2026 | 255.00 | 267.00 | 255.00 | 263.00 | 263.00 | 2.33% | 104,900 |
| Feb 17, 2026 | 246.00 | 258.00 | 246.00 | 257.00 | 257.00 | 4.90% | 57,500 |
| Feb 16, 2026 | 246.00 | 248.00 | 242.00 | 245.00 | 245.00 | 0.82% | 29,900 |
| Feb 13, 2026 | 253.00 | 254.00 | 242.00 | 243.00 | 243.00 | -4.33% | 113,200 |
| Feb 12, 2026 | 257.00 | 265.00 | 247.00 | 254.00 | 254.00 | -1.93% | 158,000 |
| Feb 10, 2026 | 250.00 | 261.00 | 250.00 | 259.00 | 259.00 | 3.60% | 95,200 |
| Feb 9, 2026 | 250.00 | 253.00 | 247.00 | 250.00 | 250.00 | 1.63% | 51,600 |
| Feb 6, 2026 | 240.00 | 247.00 | 230.00 | 246.00 | 246.00 | -0.40% | 250,400 |
| Feb 5, 2026 | 240.00 | 247.00 | 237.00 | 247.00 | 247.00 | 2.49% | 218,000 |
| Feb 4, 2026 | 246.00 | 248.00 | 241.00 | 241.00 | 241.00 | -1.23% | 134,000 |
| Feb 3, 2026 | 247.00 | 249.00 | 242.00 | 244.00 | 244.00 | -0.41% | 147,100 |
| Feb 2, 2026 | 252.00 | 256.00 | 242.00 | 245.00 | 245.00 | -3.54% | 285,500 |
| Jan 30, 2026 | 269.00 | 269.00 | 246.00 | 254.00 | 254.00 | -6.27% | 565,000 |
| Jan 29, 2026 | 271.00 | 276.00 | 268.00 | 271.00 | 271.00 | -0.37% | 112,300 |
| Jan 28, 2026 | 279.00 | 279.00 | 263.00 | 272.00 | 272.00 | -1.45% | 261,600 |
| Jan 27, 2026 | 280.00 | 283.00 | 272.00 | 276.00 | 276.00 | -1.43% | 340,200 |
| Jan 26, 2026 | 283.00 | 287.00 | 277.00 | 280.00 | 280.00 | -5.72% | 490,900 |
| Jan 23, 2026 | 279.00 | 304.00 | 275.00 | 297.00 | 297.00 | 8.39% | 1,107,500 |
| Jan 22, 2026 | 279.00 | 284.00 | 272.00 | 274.00 | 274.00 | 1.11% | 297,900 |
| Jan 21, 2026 | 266.00 | 272.00 | 262.00 | 271.00 | 271.00 | 1.12% | 131,100 |
| Jan 20, 2026 | 275.00 | 275.00 | 266.00 | 268.00 | 268.00 | -1.83% | 230,400 |
| Jan 19, 2026 | 289.00 | 290.00 | 271.00 | 273.00 | 273.00 | -3.53% | 396,400 |
| Jan 16, 2026 | 302.00 | 312.00 | 279.00 | 283.00 | 283.00 | -8.71% | 1,130,000 |
| Jan 15, 2026 | 282.00 | 319.00 | 280.00 | 310.00 | 310.00 | 13.14% | 1,745,400 |
| Jan 14, 2026 | 271.00 | 285.00 | 267.00 | 274.00 | 274.00 | 2.62% | 429,700 |
| Jan 13, 2026 | 277.00 | 277.00 | 267.00 | 267.00 | 267.00 | -2.55% | 212,500 |
| Jan 9, 2026 | 266.00 | 278.00 | 262.00 | 274.00 | 274.00 | 3.01% | 325,200 |
| Jan 8, 2026 | 271.00 | 272.00 | 265.00 | 266.00 | 266.00 | -3.62% | 370,600 |
| Jan 7, 2026 | 275.00 | 287.00 | 271.00 | 276.00 | 276.00 | 0.73% | 572,800 |
| Jan 6, 2026 | 290.00 | 295.00 | 271.00 | 274.00 | 274.00 | -2.84% | 1,028,600 |
| Jan 5, 2026 | 301.00 | 349.00 | 278.00 | 282.00 | 282.00 | 4.83% | 3,624,800 |
| Dec 30, 2025 | 265.00 | 277.00 | 264.00 | 269.00 | 269.00 | -0.37% | 224,400 |
| Dec 29, 2025 | 275.00 | 280.00 | 261.00 | 270.00 | 270.00 | -2.17% | 315,200 |
| Dec 26, 2025 | 266.00 | 278.00 | 264.00 | 276.00 | 276.00 | 4.55% | 350,500 |
| Dec 25, 2025 | 264.00 | 268.00 | 255.00 | 264.00 | 264.00 | -2.94% | 266,000 |
| Dec 24, 2025 | 300.00 | 306.00 | 268.00 | 272.00 | 272.00 | 1.49% | 1,126,900 |
| Dec 23, 2025 | 271.00 | 279.00 | 255.00 | 268.00 | 268.00 | 1.52% | 256,900 |
| Dec 22, 2025 | 322.00 | 322.00 | 253.00 | 264.00 | 264.00 | -16.46% | 1,367,900 |
| Dec 19, 2025 | 311.00 | 319.00 | 306.00 | 316.00 | 316.00 | 1.94% | 155,100 |