AnyMind Group Inc. (TYO:5027)
Japan · Delayed Price · Currency is JPY 525.00
+2.00 (0.38%)
Dec 12, 2025, 9:40 AM JST
AnyMind Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 538.00 | 542.00 | 520.00 | 523.00 | 523.00 | -3.15% | 177,600 |
| Dec 10, 2025 | 523.00 | 542.00 | 516.00 | 540.00 | 540.00 | 3.65% | 228,600 |
| Dec 9, 2025 | 540.00 | 540.00 | 521.00 | 521.00 | 521.00 | -2.07% | 327,100 |
| Dec 8, 2025 | 542.00 | 550.00 | 525.00 | 532.00 | 532.00 | -1.85% | 360,800 |
| Dec 5, 2025 | 545.00 | 552.00 | 537.00 | 542.00 | 542.00 | -1.81% | 384,300 |
| Dec 4, 2025 | 552.00 | 570.00 | 544.00 | 552.00 | 552.00 | 0.36% | 280,100 |
| Dec 3, 2025 | 552.00 | 565.00 | 550.00 | 550.00 | 550.00 | -0.72% | 181,900 |
| Dec 2, 2025 | 584.00 | 584.00 | 551.00 | 554.00 | 554.00 | -5.62% | 351,500 |
| Dec 1, 2025 | 608.00 | 610.00 | 580.00 | 587.00 | 587.00 | -4.55% | 239,700 |
| Nov 28, 2025 | 626.00 | 632.00 | 608.00 | 615.00 | 615.00 | -0.32% | 214,800 |
| Nov 27, 2025 | 615.00 | 627.00 | 610.00 | 617.00 | 617.00 | 0.82% | 190,700 |
| Nov 26, 2025 | 611.00 | 622.00 | 597.00 | 612.00 | 612.00 | 1.83% | 302,800 |
| Nov 25, 2025 | 607.00 | 630.00 | 594.00 | 601.00 | 601.00 | -0.33% | 291,200 |
| Nov 21, 2025 | 597.00 | 608.00 | 566.00 | 603.00 | 603.00 | 0.67% | 434,900 |
| Nov 20, 2025 | 653.00 | 660.00 | 597.00 | 599.00 | 599.00 | -6.84% | 607,600 |
| Nov 19, 2025 | 660.00 | 667.00 | 635.00 | 643.00 | 643.00 | -1.08% | 275,300 |
| Nov 18, 2025 | 678.00 | 682.00 | 630.00 | 650.00 | 650.00 | -3.42% | 250,000 |
| Nov 17, 2025 | 732.00 | 738.00 | 629.00 | 673.00 | 673.00 | -8.06% | 727,300 |
| Nov 14, 2025 | 730.00 | 750.00 | 724.00 | 732.00 | 732.00 | -2.79% | 295,500 |
| Nov 13, 2025 | 753.00 | 756.00 | 730.00 | 753.00 | 753.00 | -0.13% | 161,700 |
| Nov 12, 2025 | 735.00 | 754.00 | 734.00 | 754.00 | 754.00 | 4.14% | 155,200 |
| Nov 11, 2025 | 699.00 | 725.00 | 698.00 | 724.00 | 724.00 | 4.78% | 109,500 |
| Nov 10, 2025 | 670.00 | 698.00 | 666.00 | 691.00 | 691.00 | 4.70% | 177,700 |
| Nov 7, 2025 | 658.00 | 663.00 | 653.00 | 660.00 | 660.00 | 0.30% | 61,100 |
| Nov 6, 2025 | 670.00 | 670.00 | 653.00 | 658.00 | 658.00 | -0.75% | 86,600 |
| Nov 5, 2025 | 664.00 | 668.00 | 647.00 | 663.00 | 663.00 | -0.15% | 172,600 |
| Nov 4, 2025 | 697.00 | 697.00 | 660.00 | 664.00 | 664.00 | -4.18% | 162,100 |
| Oct 31, 2025 | 681.00 | 698.00 | 677.00 | 693.00 | 693.00 | 1.91% | 115,400 |
| Oct 30, 2025 | 664.00 | 680.00 | 660.00 | 680.00 | 680.00 | 1.49% | 117,300 |
| Oct 29, 2025 | 702.00 | 705.00 | 666.00 | 670.00 | 670.00 | -1.90% | 154,200 |
| Oct 28, 2025 | 716.00 | 716.00 | 683.00 | 683.00 | 683.00 | -4.61% | 206,400 |
| Oct 27, 2025 | 696.00 | 722.00 | 695.00 | 716.00 | 716.00 | 3.32% | 165,700 |
| Oct 24, 2025 | 703.00 | 703.00 | 689.00 | 693.00 | 693.00 | - | 66,700 |
| Oct 23, 2025 | 706.00 | 709.00 | 692.00 | 693.00 | 693.00 | -2.53% | 96,900 |
| Oct 22, 2025 | 715.00 | 717.00 | 705.00 | 711.00 | 711.00 | -0.97% | 98,100 |
| Oct 21, 2025 | 713.00 | 721.00 | 702.00 | 718.00 | 718.00 | 1.70% | 96,500 |
| Oct 20, 2025 | 702.00 | 714.00 | 696.00 | 706.00 | 706.00 | 4.59% | 184,200 |
| Oct 17, 2025 | 689.00 | 691.00 | 662.00 | 675.00 | 675.00 | -3.16% | 303,700 |
| Oct 16, 2025 | 709.00 | 717.00 | 684.00 | 697.00 | 697.00 | -3.46% | 229,400 |
| Oct 15, 2025 | 690.00 | 736.00 | 688.00 | 722.00 | 722.00 | 7.76% | 440,500 |
| Oct 14, 2025 | 688.00 | 695.00 | 660.00 | 670.00 | 670.00 | -4.01% | 240,700 |
| Oct 10, 2025 | 725.00 | 725.00 | 695.00 | 698.00 | 698.00 | -4.12% | 149,200 |
| Oct 9, 2025 | 732.00 | 741.00 | 719.00 | 728.00 | 728.00 | 0.41% | 146,600 |
| Oct 8, 2025 | 705.00 | 731.00 | 705.00 | 725.00 | 725.00 | 3.42% | 329,200 |
| Oct 7, 2025 | 709.00 | 710.00 | 691.00 | 701.00 | 701.00 | -1.27% | 259,500 |
| Oct 6, 2025 | 737.00 | 738.00 | 708.00 | 710.00 | 710.00 | -2.61% | 351,300 |
| Oct 3, 2025 | 714.00 | 739.00 | 713.00 | 729.00 | 729.00 | 1.82% | 186,200 |
| Oct 2, 2025 | 710.00 | 722.00 | 706.00 | 716.00 | 716.00 | 0.85% | 170,200 |
| Oct 1, 2025 | 743.00 | 743.00 | 706.00 | 710.00 | 710.00 | -5.21% | 265,200 |
| Sep 30, 2025 | 749.00 | 762.00 | 739.00 | 749.00 | 749.00 | -0.79% | 185,400 |