Anap Holdings Inc. (TYO:3189)
Japan · Delayed Price · Currency is JPY 60.00
+3.00 (5.26%)
Oct 28, 2026, 3:30 PM JST
Anap Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 58.00 | 66.00 | 58.00 | 60.00 | 60.00 | 5.26% | 1,005,000 |
| Oct 27, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 128,900 |
| Oct 26, 2026 | 60.00 | 62.00 | 57.00 | 58.00 | 58.00 | -3.33% | 231,900 |
| Oct 23, 2026 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | -4.76% | 292,500 |
| Oct 22, 2026 | 68.00 | 68.00 | 63.00 | 63.00 | 63.00 | -5.97% | 222,700 |
| Oct 21, 2026 | 69.00 | 70.00 | 66.00 | 67.00 | 67.00 | -1.47% | 239,700 |
| Oct 20, 2026 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | -5.56% | 251,000 |
| Oct 19, 2026 | 73.00 | 73.00 | 70.00 | 72.00 | 72.00 | - | 152,100 |
| Oct 16, 2026 | 74.00 | 74.00 | 71.00 | 72.00 | 72.00 | -11.11% | 164,500 |
| Oct 15, 2026 | 72.00 | 81.00 | 71.00 | 81.00 | 81.00 | 5.19% | 445,800 |
| Oct 14, 2026 | 81.00 | 81.00 | 76.00 | 77.00 | 77.00 | -3.75% | 454,400 |
| Oct 13, 2026 | 82.00 | 84.00 | 79.00 | 80.00 | 80.00 | - | 243,700 |
| Oct 9, 2026 | 81.00 | 83.00 | 80.00 | 80.00 | 80.00 | -2.44% | 240,900 |
| Oct 8, 2026 | 85.00 | 86.00 | 81.00 | 82.00 | 82.00 | -4.65% | 307,800 |
| Oct 7, 2026 | 92.00 | 92.00 | 86.00 | 86.00 | 86.00 | -7.53% | 406,700 |
| 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 |