Anap Holdings Inc. (TYO:3189)
Japan · Delayed Price · Currency is JPY 88.00
-5.00 (-5.38%)
Oct 7, 2026, 3:19 PM JST
Anap Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 92.00 | 92.00 | 86.00 | 88.00 | 88.00 | -5.38% | 365,900 |
| Oct 6, 2026 | 94.00 | 94.00 | 91.00 | 93.00 | 93.00 | 1.09% | 154,500 |
| Oct 5, 2026 | 97.00 | 98.00 | 92.00 | 92.00 | 92.00 | -4.17% | 359,100 |
| Oct 2, 2026 | 101.00 | 101.00 | 95.00 | 96.00 | 96.00 | -3.03% | 453,800 |
| Oct 1, 2026 | 106.00 | 106.00 | 96.00 | 99.00 | 99.00 | -6.60% | 572,700 |
| Sep 30, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 0.95% | 17,200 |
| Sep 29, 2026 | 106.00 | 108.00 | 104.00 | 105.00 | 105.00 | -1.87% | 56,900 |
| Sep 28, 2026 | 113.00 | 113.00 | 105.00 | 107.00 | 107.00 | -3.60% | 225,500 |
| Sep 25, 2026 | 110.00 | 114.00 | 109.00 | 111.00 | 111.00 | - | 235,300 |
| Sep 24, 2026 | 117.00 | 118.00 | 111.00 | 111.00 | 111.00 | 3.74% | 542,900 |
| Sep 18, 2026 | 102.00 | 109.00 | 102.00 | 107.00 | 107.00 | 4.90% | 139,700 |
| Sep 17, 2026 | 98.00 | 103.00 | 98.00 | 102.00 | 102.00 | 3.03% | 230,400 |
| Sep 16, 2026 | 101.00 | 102.00 | 97.00 | 99.00 | 99.00 | -10.00% | 470,000 |
| Sep 15, 2026 | 106.00 | 113.00 | 106.00 | 110.00 | 110.00 | 4.76% | 344,200 |
| Sep 14, 2026 | 103.00 | 107.00 | 102.00 | 105.00 | 105.00 | 0.96% | 232,700 |
| Sep 11, 2026 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | -1.89% | 91,700 |
| Sep 10, 2026 | 102.00 | 107.00 | 102.00 | 106.00 | 106.00 | 0.95% | 209,000 |
| Sep 9, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 0.96% | 254,000 |
| Sep 8, 2026 | 111.00 | 111.00 | 102.00 | 104.00 | 104.00 | -7.14% | 554,000 |
| Sep 7, 2026 | 113.00 | 115.00 | 111.00 | 112.00 | 112.00 | -0.88% | 193,400 |
| Sep 4, 2026 | 118.00 | 121.00 | 112.00 | 113.00 | 113.00 | 1.80% | 651,900 |
| Sep 3, 2026 | 119.00 | 120.00 | 111.00 | 111.00 | 111.00 | -8.26% | 531,000 |
| Sep 2, 2026 | 113.00 | 123.00 | 113.00 | 121.00 | 121.00 | 2.54% | 477,200 |
| Sep 1, 2026 | 116.00 | 120.00 | 112.00 | 118.00 | 118.00 | 3.51% | 678,100 |
| Aug 31, 2026 | 116.00 | 118.00 | 113.00 | 114.00 | 114.00 | -8.06% | 1,026,900 |
| Aug 28, 2026 | 115.00 | 128.00 | 115.00 | 124.00 | 124.00 | 8.77% | 2,330,500 |
| Aug 27, 2026 | 123.00 | 124.00 | 109.00 | 114.00 | 114.00 | -6.56% | 1,566,700 |
| Aug 26, 2026 | 139.00 | 139.00 | 120.00 | 122.00 | 122.00 | -18.67% | 2,192,000 |
| Aug 25, 2026 | 156.00 | 168.00 | 148.00 | 150.00 | 150.00 | -5.66% | 2,299,500 |
| Aug 24, 2026 | 170.00 | 190.00 | 146.00 | 159.00 | 159.00 | -2.45% | 7,529,400 |
| Aug 21, 2026 | 135.00 | 163.00 | 130.00 | 163.00 | 163.00 | 44.25% | 3,427,900 |
| Aug 20, 2026 | 117.00 | 135.00 | 111.00 | 113.00 | 113.00 | 5.61% | 2,576,400 |
| Aug 19, 2026 | 111.00 | 116.00 | 107.00 | 107.00 | 107.00 | -3.60% | 102,400 |
| Aug 18, 2026 | 111.00 | 116.00 | 110.00 | 111.00 | 111.00 | - | 56,300 |
| Aug 17, 2026 | 112.00 | 115.00 | 110.00 | 111.00 | 111.00 | 0.91% | 68,100 |
| Aug 14, 2026 | 107.00 | 123.00 | 107.00 | 110.00 | 110.00 | 4.76% | 305,000 |
| Aug 13, 2026 | 106.00 | 108.00 | 105.00 | 105.00 | 105.00 | -0.94% | 21,600 |
| Aug 12, 2026 | 104.00 | 112.00 | 104.00 | 106.00 | 106.00 | 1.92% | 119,600 |
| Aug 10, 2026 | 102.00 | 106.00 | 102.00 | 104.00 | 104.00 | 0.97% | 48,800 |
| Aug 7, 2026 | 102.00 | 105.00 | 101.00 | 103.00 | 103.00 | 1.98% | 48,000 |
| Aug 6, 2026 | 101.00 | 104.00 | 101.00 | 101.00 | 101.00 | -0.98% | 54,300 |
| Aug 5, 2026 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | -1.92% | 43,200 |
| Aug 4, 2026 | 100.00 | 107.00 | 100.00 | 104.00 | 104.00 | 4.00% | 79,000 |
| Aug 3, 2026 | 99.00 | 101.00 | 95.00 | 100.00 | 100.00 | 1.01% | 81,600 |
| Jul 31, 2026 | 101.00 | 103.00 | 99.00 | 99.00 | 99.00 | - | 86,300 |
| Jul 30, 2026 | 97.00 | 103.00 | 97.00 | 99.00 | 99.00 | 1.02% | 78,000 |
| Jul 29, 2026 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | - | 50,800 |
| Jul 28, 2026 | 98.00 | 100.00 | 97.00 | 98.00 | 98.00 | -2.97% | 49,500 |
| Jul 27, 2026 | 98.00 | 102.00 | 97.00 | 101.00 | 101.00 | 5.21% | 84,500 |
| Jul 24, 2026 | 99.00 | 99.00 | 96.00 | 96.00 | 96.00 | -3.03% | 69,300 |