Anap Holdings Inc. (TYO:3189)
Japan · Delayed Price · Currency is JPY 103.00
-2.00 (-1.90%)
Jul 16, 2026, 3:30 PM JST
Anap Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | - | 126,500 |
| Jun 12, 2026 | 107.00 | 111.00 | 105.00 | 106.00 | 106.00 | -0.93% | 113,700 |
| Jun 11, 2026 | 107.00 | 110.00 | 105.00 | 107.00 | 107.00 | 0.94% | 59,800 |
| Jun 10, 2026 | 108.00 | 111.00 | 105.00 | 106.00 | 106.00 | -2.75% | 139,100 |
| Jun 9, 2026 | 111.00 | 114.00 | 108.00 | 109.00 | 109.00 | -1.80% | 88,100 |
| Jun 8, 2026 | 112.00 | 114.00 | 109.00 | 111.00 | 111.00 | -1.77% | 111,100 |
| Jun 5, 2026 | 111.00 | 117.00 | 111.00 | 113.00 | 113.00 | 2.73% | 93,200 |
| Jun 4, 2026 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | -5.17% | 109,300 |
| Jun 3, 2026 | 116.00 | 117.00 | 107.00 | 116.00 | 116.00 | -0.85% | 258,300 |
| 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 |