Anap Holdings Inc. (TYO:3189)
Japan · Delayed Price · Currency is JPY 113.00
-9.00 (-7.38%)
Aug 27, 2026, 11:30 AM JST
Anap Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 101.00 | 102.00 | 97.00 | 99.00 | 99.00 | -1.98% | 92,100 |
| Jul 22, 2026 | 102.00 | 108.00 | 99.00 | 101.00 | 101.00 | -3.81% | 129,000 |
| Jul 21, 2026 | 100.00 | 106.00 | 100.00 | 105.00 | 105.00 | 6.06% | 67,900 |
| Jul 17, 2026 | 103.00 | 105.00 | 96.00 | 99.00 | 99.00 | -3.88% | 161,000 |
| Jul 16, 2026 | 103.00 | 106.00 | 103.00 | 103.00 | 103.00 | -1.90% | 33,600 |
| Jul 15, 2026 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | 0.96% | 79,200 |
| Jul 14, 2026 | 106.00 | 108.00 | 104.00 | 104.00 | 104.00 | -0.95% | 29,700 |
| Jul 13, 2026 | 107.00 | 111.00 | 105.00 | 105.00 | 105.00 | -0.94% | 66,700 |
| Jul 10, 2026 | 102.00 | 107.00 | 102.00 | 106.00 | 106.00 | 2.91% | 70,000 |
| Jul 9, 2026 | 101.00 | 104.00 | 101.00 | 103.00 | 103.00 | 0.98% | 19,500 |
| Jul 8, 2026 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | -4.67% | 154,400 |
| Jul 7, 2026 | 112.00 | 117.00 | 105.00 | 107.00 | 107.00 | -5.31% | 172,900 |
| Jul 6, 2026 | 114.00 | 117.00 | 110.00 | 113.00 | 113.00 | - | 123,900 |
| Jul 3, 2026 | 107.00 | 114.00 | 106.00 | 113.00 | 113.00 | 2.73% | 144,500 |
| Jul 2, 2026 | 106.00 | 115.00 | 102.00 | 110.00 | 110.00 | 3.77% | 230,200 |
| Jul 1, 2026 | 102.00 | 124.00 | 100.00 | 106.00 | 106.00 | 3.92% | 770,800 |
| Jun 30, 2026 | 104.00 | 108.00 | 100.00 | 102.00 | 102.00 | -5.56% | 99,300 |
| Jun 29, 2026 | 100.00 | 110.00 | 100.00 | 108.00 | 108.00 | 8.00% | 173,000 |
| Jun 26, 2026 | 100.00 | 103.00 | 99.00 | 100.00 | 100.00 | -0.99% | 63,800 |
| Jun 25, 2026 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | -0.98% | 195,700 |
| Jun 24, 2026 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | - | 66,600 |
| Jun 23, 2026 | 106.00 | 106.00 | 101.00 | 102.00 | 102.00 | -1.92% | 63,900 |
| Jun 22, 2026 | 107.00 | 108.00 | 102.00 | 104.00 | 104.00 | 0.97% | 116,800 |
| Jun 19, 2026 | 107.00 | 109.00 | 101.00 | 103.00 | 103.00 | -4.63% | 186,300 |
| Jun 18, 2026 | 111.00 | 111.00 | 105.00 | 108.00 | 108.00 | -4.42% | 391,600 |
| Jun 17, 2026 | 110.00 | 118.00 | 109.00 | 113.00 | 113.00 | 4.63% | 171,600 |
| Jun 16, 2026 | 107.00 | 111.00 | 107.00 | 108.00 | 108.00 | 1.89% | 154,600 |