Anap Holdings Inc. (TYO:3189)
Japan · Delayed Price · Currency is JPY 173.00
+9.00 (5.49%)
Apr 20, 2026, 3:00 PM JST
Anap Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 169.00 | 180.00 | 165.00 | 173.00 | - | 5.49% | 142,100 |
| 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 | 191.00 | 191.00 | 191.00 | -4.02% | 86,500 |
| 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 |
| Mar 17, 2026 | 237.00 | 242.00 | 226.00 | 228.00 | 228.00 | -2.56% | 191,600 |
| Mar 16, 2026 | 232.00 | 238.00 | 228.00 | 234.00 | 234.00 | 0.86% | 89,700 |
| Mar 13, 2026 | 227.00 | 239.00 | 224.00 | 232.00 | 232.00 | 0.87% | 141,100 |
| Mar 12, 2026 | 230.00 | 233.00 | 227.00 | 230.00 | 230.00 | - | 114,900 |
| Mar 11, 2026 | 245.00 | 245.00 | 228.00 | 230.00 | 230.00 | -2.95% | 250,200 |
| Mar 10, 2026 | 229.00 | 241.00 | 228.00 | 237.00 | 237.00 | 4.87% | 59,600 |
| Mar 9, 2026 | 235.00 | 236.00 | 221.00 | 226.00 | 226.00 | -5.83% | 157,500 |
| Mar 6, 2026 | 248.00 | 248.00 | 240.00 | 240.00 | 240.00 | -3.23% | 98,400 |
| Mar 5, 2026 | 239.00 | 252.00 | 230.00 | 248.00 | 248.00 | 11.21% | 227,700 |
| Mar 4, 2026 | 229.00 | 229.00 | 215.00 | 223.00 | 223.00 | -4.29% | 187,200 |
| Mar 3, 2026 | 238.00 | 249.00 | 230.00 | 233.00 | 233.00 | -1.27% | 133,000 |
| Mar 2, 2026 | 241.00 | 245.00 | 236.00 | 236.00 | 236.00 | -3.28% | 89,200 |
| Feb 27, 2026 | 248.00 | 252.00 | 243.00 | 244.00 | 244.00 | -1.21% | 88,200 |
| Feb 26, 2026 | 248.00 | 256.00 | 247.00 | 247.00 | 247.00 | -0.40% | 75,800 |
| Feb 25, 2026 | 250.00 | 253.00 | 248.00 | 248.00 | 248.00 | - | 54,600 |
| Feb 24, 2026 | 245.00 | 250.00 | 243.00 | 248.00 | 248.00 | -0.40% | 89,800 |
| Feb 20, 2026 | 257.00 | 262.00 | 246.00 | 249.00 | 249.00 | -2.35% | 158,100 |
| Feb 19, 2026 | 263.00 | 263.00 | 253.00 | 255.00 | 255.00 | -3.04% | 76,700 |
| Feb 18, 2026 | 255.00 | 267.00 | 255.00 | 263.00 | 263.00 | 2.33% | 104,900 |
| Feb 17, 2026 | 246.00 | 258.00 | 246.00 | 257.00 | 257.00 | 4.90% | 57,500 |
| Feb 16, 2026 | 246.00 | 248.00 | 242.00 | 245.00 | 245.00 | 0.82% | 29,900 |
| Feb 13, 2026 | 253.00 | 254.00 | 242.00 | 243.00 | 243.00 | -4.33% | 113,200 |
| Feb 12, 2026 | 257.00 | 265.00 | 247.00 | 254.00 | 254.00 | -1.93% | 158,000 |
| Feb 10, 2026 | 250.00 | 261.00 | 250.00 | 259.00 | 259.00 | 3.60% | 95,200 |
| Feb 9, 2026 | 250.00 | 253.00 | 247.00 | 250.00 | 250.00 | 1.63% | 51,600 |
| Feb 6, 2026 | 240.00 | 247.00 | 230.00 | 246.00 | 246.00 | -0.40% | 250,400 |
| Feb 5, 2026 | 240.00 | 247.00 | 237.00 | 247.00 | 247.00 | 2.49% | 218,000 |