AnyMind Group Inc. (TYO:5027)
Japan · Delayed Price · Currency is JPY 675.00
-22.00 (-3.16%)
Oct 17, 2025, 3:30 PM JST
AnyMind Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 739.00 | 765.00 | 737.00 | 755.00 | 755.00 | 2.86% | 445,600 |
| Sep 26, 2025 | 721.00 | 747.00 | 712.00 | 734.00 | 734.00 | 1.24% | 404,300 |
| Sep 25, 2025 | 722.00 | 746.00 | 716.00 | 725.00 | 725.00 | 1.54% | 297,900 |
| Sep 24, 2025 | 735.00 | 735.00 | 712.00 | 714.00 | 714.00 | -2.99% | 207,000 |
| Sep 22, 2025 | 736.00 | 752.00 | 733.00 | 736.00 | 736.00 | -2.00% | 185,000 |
| Sep 19, 2025 | 792.00 | 792.00 | 735.00 | 751.00 | 751.00 | -4.57% | 518,300 |
| Sep 18, 2025 | 781.00 | 794.00 | 779.00 | 787.00 | 787.00 | 2.08% | 283,100 |
| Sep 17, 2025 | 776.00 | 783.00 | 767.00 | 771.00 | 771.00 | 0.78% | 283,100 |
| Sep 16, 2025 | 761.00 | 770.00 | 746.00 | 765.00 | 765.00 | 2.41% | 266,800 |
| Sep 12, 2025 | 809.00 | 813.00 | 746.00 | 747.00 | 747.00 | -5.92% | 456,500 |
| Sep 11, 2025 | 812.00 | 820.00 | 786.00 | 794.00 | 794.00 | -2.34% | 456,500 |
| Sep 10, 2025 | 785.00 | 813.00 | 783.00 | 813.00 | 813.00 | 3.70% | 425,800 |
| Sep 9, 2025 | 773.00 | 789.00 | 769.00 | 784.00 | 784.00 | 3.02% | 380,000 |
| Sep 8, 2025 | 769.00 | 778.00 | 752.00 | 761.00 | 761.00 | -0.39% | 295,900 |
| Sep 5, 2025 | 755.00 | 768.00 | 752.00 | 764.00 | 764.00 | 2.55% | 228,000 |
| Sep 4, 2025 | 733.00 | 752.00 | 733.00 | 745.00 | 745.00 | 1.22% | 189,300 |
| Sep 3, 2025 | 746.00 | 755.00 | 731.00 | 736.00 | 736.00 | -1.34% | 269,600 |
| Sep 2, 2025 | 764.00 | 775.00 | 743.00 | 746.00 | 746.00 | -2.61% | 286,300 |
| Sep 1, 2025 | 764.00 | 780.00 | 757.00 | 766.00 | 766.00 | -0.52% | 239,600 |
| Aug 29, 2025 | 765.00 | 779.00 | 755.00 | 770.00 | 770.00 | -0.26% | 217,400 |
| Aug 28, 2025 | 772.00 | 789.00 | 770.00 | 772.00 | 772.00 | -0.64% | 319,700 |
| Aug 27, 2025 | 789.00 | 804.00 | 777.00 | 777.00 | 777.00 | -1.40% | 316,300 |
| Aug 26, 2025 | 792.00 | 799.00 | 776.00 | 788.00 | 788.00 | 1.42% | 329,800 |
| Aug 25, 2025 | 811.00 | 829.00 | 773.00 | 777.00 | 777.00 | 0.52% | 673,100 |
| Aug 22, 2025 | 767.00 | 780.00 | 751.00 | 773.00 | 773.00 | -0.39% | 497,800 |
| Aug 21, 2025 | 733.00 | 788.00 | 710.00 | 776.00 | 776.00 | 10.38% | 1,271,700 |
| Aug 20, 2025 | 707.00 | 712.00 | 674.00 | 703.00 | 703.00 | 1.88% | 530,300 |
| Aug 19, 2025 | 690.00 | 698.00 | 673.00 | 690.00 | 690.00 | 1.02% | 527,400 |
| Aug 18, 2025 | 700.00 | 732.00 | 678.00 | 683.00 | 683.00 | -1.01% | 1,072,800 |
| Aug 15, 2025 | 709.00 | 709.00 | 683.00 | 690.00 | 690.00 | 13.30% | 2,822,100 |
| Aug 14, 2025 | 613.00 | 613.00 | 597.00 | 609.00 | 609.00 | -1.30% | 618,200 |
| Aug 13, 2025 | 611.00 | 617.00 | 598.00 | 617.00 | 617.00 | 0.82% | 497,600 |
| Aug 12, 2025 | 605.00 | 619.00 | 602.00 | 612.00 | 612.00 | 2.17% | 601,400 |
| Aug 8, 2025 | 589.00 | 599.00 | 587.00 | 599.00 | 599.00 | 2.22% | 428,000 |
| Aug 7, 2025 | 578.00 | 586.00 | 573.00 | 586.00 | 586.00 | 0.86% | 238,700 |
| Aug 6, 2025 | 585.00 | 586.00 | 574.00 | 581.00 | 581.00 | - | 189,800 |
| Aug 5, 2025 | 571.00 | 585.00 | 571.00 | 581.00 | 581.00 | 1.93% | 250,200 |