Anap Holdings Inc. (TYO:3189)
Japan · Delayed Price · Currency is JPY 113.00
-4.00 (-3.42%)
Jun 3, 2026, 12:45 PM JST
Anap Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 119.00 | 120.00 | 115.00 | 117.00 | 117.00 | -1.68% | 168,100 |
| Jun 1, 2026 | 124.00 | 126.00 | 119.00 | 119.00 | 119.00 | -2.46% | 184,200 |
| May 29, 2026 | 126.00 | 132.00 | 120.00 | 122.00 | 122.00 | -0.81% | 196,800 |
| May 28, 2026 | 119.00 | 130.00 | 119.00 | 123.00 | 123.00 | 3.36% | 344,400 |
| May 27, 2026 | 122.00 | 123.00 | 118.00 | 119.00 | 119.00 | -1.65% | 202,600 |
| May 26, 2026 | 124.00 | 126.00 | 121.00 | 121.00 | 121.00 | -2.42% | 113,600 |
| May 25, 2026 | 124.00 | 127.00 | 120.00 | 124.00 | 124.00 | 0.81% | 148,500 |
| May 22, 2026 | 122.00 | 126.00 | 122.00 | 123.00 | 123.00 | - | 88,400 |
| May 21, 2026 | 124.00 | 126.00 | 122.00 | 123.00 | 123.00 | 0.82% | 98,300 |
| May 20, 2026 | 126.00 | 127.00 | 120.00 | 122.00 | 122.00 | -3.94% | 114,200 |
| May 19, 2026 | 124.00 | 129.00 | 124.00 | 127.00 | 127.00 | 0.79% | 98,400 |
| May 18, 2026 | 129.00 | 129.00 | 118.00 | 126.00 | 126.00 | -2.33% | 417,900 |
| May 15, 2026 | 127.00 | 143.00 | 127.00 | 129.00 | 129.00 | 0.78% | 587,300 |
| May 14, 2026 | 132.00 | 135.00 | 127.00 | 128.00 | 128.00 | -2.29% | 151,100 |
| May 13, 2026 | 133.00 | 134.00 | 130.00 | 131.00 | 131.00 | -3.68% | 261,800 |
| May 12, 2026 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | 0.74% | 223,100 |
| May 11, 2026 | 138.00 | 140.00 | 134.00 | 135.00 | 135.00 | -0.74% | 231,600 |
| May 8, 2026 | 139.00 | 141.00 | 136.00 | 136.00 | 136.00 | -2.86% | 256,900 |
| May 7, 2026 | 142.00 | 147.00 | 138.00 | 140.00 | 140.00 | 2.19% | 304,300 |
| May 1, 2026 | 141.00 | 142.00 | 137.00 | 137.00 | 137.00 | -2.14% | 162,800 |
| Apr 30, 2026 | 148.00 | 150.00 | 140.00 | 140.00 | 140.00 | -6.04% | 191,100 |
| Apr 28, 2026 | 152.00 | 154.00 | 148.00 | 149.00 | 149.00 | -3.25% | 449,400 |
| Apr 27, 2026 | 160.00 | 162.00 | 152.00 | 154.00 | 154.00 | -1.91% | 172,100 |
| Apr 24, 2026 | 167.00 | 167.00 | 155.00 | 157.00 | 157.00 | -5.99% | 313,100 |
| Apr 23, 2026 | 170.00 | 183.00 | 165.00 | 167.00 | 167.00 | -1.76% | 546,800 |
| Apr 22, 2026 | 166.00 | 170.00 | 164.00 | 170.00 | 170.00 | 1.19% | 211,600 |
| Apr 21, 2026 | 174.00 | 174.00 | 164.00 | 168.00 | 168.00 | -2.33% | 213,400 |
| Apr 20, 2026 | 169.00 | 180.00 | 165.00 | 172.00 | 172.00 | 4.88% | 485,100 |
| Apr 17, 2026 | 169.00 | 172.00 | 161.00 | 164.00 | 164.00 | -3.53% | 221,200 |
| Apr 16, 2026 | 173.00 | 179.00 | 168.00 | 170.00 | 170.00 | -1.73% | 123,200 |
| Apr 15, 2026 | 178.00 | 185.00 | 172.00 | 173.00 | 173.00 | -3.89% | 145,300 |
| Apr 14, 2026 | 188.00 | 188.00 | 180.00 | 180.00 | 180.00 | -2.70% | 126,800 |
| Apr 13, 2026 | 185.00 | 187.00 | 183.00 | 185.00 | 185.00 | -1.07% | 86,900 |
| Apr 10, 2026 | 192.00 | 192.00 | 185.00 | 187.00 | 187.00 | -2.09% | 168,400 |
| Apr 9, 2026 | 199.00 | 201.00 | 190.00 | 191.00 | 191.00 | -4.02% | 90,800 |
| Apr 8, 2026 | 200.00 | 202.00 | 194.00 | 199.00 | 199.00 | 2.05% | 159,000 |
| Apr 7, 2026 | 199.00 | 200.00 | 194.00 | 195.00 | 195.00 | -0.51% | 90,800 |
| Apr 6, 2026 | 196.00 | 200.00 | 194.00 | 196.00 | 196.00 | - | 99,400 |
| Apr 3, 2026 | 203.00 | 211.00 | 196.00 | 196.00 | 196.00 | -2.49% | 146,000 |
| Apr 2, 2026 | 209.00 | 214.00 | 201.00 | 201.00 | 201.00 | -4.29% | 93,000 |
| Apr 1, 2026 | 214.00 | 216.00 | 207.00 | 210.00 | 210.00 | -1.87% | 136,700 |
| Mar 31, 2026 | 213.00 | 216.00 | 211.00 | 214.00 | 214.00 | 0.47% | 38,800 |
| Mar 30, 2026 | 211.00 | 216.00 | 210.00 | 213.00 | 213.00 | -0.93% | 32,300 |
| Mar 27, 2026 | 210.00 | 218.00 | 210.00 | 215.00 | 215.00 | 0.47% | 93,800 |
| Mar 26, 2026 | 215.00 | 217.00 | 210.00 | 214.00 | 214.00 | -0.47% | 125,600 |
| Mar 25, 2026 | 210.00 | 219.00 | 210.00 | 215.00 | 215.00 | 1.42% | 99,400 |
| Mar 24, 2026 | 208.00 | 212.00 | 206.00 | 212.00 | 212.00 | 3.41% | 41,200 |
| Mar 23, 2026 | 204.00 | 209.00 | 200.00 | 205.00 | 205.00 | -2.38% | 109,700 |
| Mar 19, 2026 | 224.00 | 224.00 | 210.00 | 210.00 | 210.00 | -7.49% | 362,800 |
| Mar 18, 2026 | 229.00 | 234.00 | 226.00 | 227.00 | 227.00 | -0.44% | 85,800 |