AnyMind Group Inc. (TYO:5027)
Japan · Delayed Price · Currency is JPY 787.00
+16.00 (2.08%)
Sep 18, 2025, 3:30 PM JST
AnyMind Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 776.00 | 783.00 | 767.00 | 771.00 | 771.00 | 0.78% | 216,300 |
| 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% | 326,800 |
| 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 |
| Aug 4, 2025 | 567.00 | 577.00 | 566.00 | 570.00 | 570.00 | -0.52% | 169,100 |
| Aug 1, 2025 | 574.00 | 577.00 | 570.00 | 573.00 | 573.00 | -0.17% | 126,900 |
| Jul 31, 2025 | 565.00 | 574.00 | 564.00 | 574.00 | 574.00 | 0.88% | 346,000 |
| Jul 30, 2025 | 565.00 | 569.00 | 562.00 | 569.00 | 569.00 | 0.71% | 228,800 |
| Jul 29, 2025 | 566.00 | 570.00 | 564.00 | 565.00 | 565.00 | - | 164,200 |
| Jul 28, 2025 | 567.00 | 573.00 | 564.00 | 565.00 | 565.00 | -0.18% | 247,900 |
| Jul 25, 2025 | 562.00 | 572.00 | 554.00 | 566.00 | 566.00 | 0.18% | 394,700 |
| Jul 24, 2025 | 568.00 | 570.00 | 557.00 | 565.00 | 565.00 | - | 346,700 |
| Jul 23, 2025 | 561.00 | 568.00 | 552.00 | 565.00 | 565.00 | 0.36% | 519,200 |
| Jul 22, 2025 | 537.00 | 577.00 | 537.00 | 563.00 | 563.00 | 4.84% | 894,300 |
| Jul 18, 2025 | 555.00 | 560.00 | 535.00 | 537.00 | 537.00 | -2.01% | 552,900 |
| Jul 17, 2025 | 546.00 | 554.00 | 545.00 | 548.00 | 548.00 | -0.36% | 321,400 |
| Jul 16, 2025 | 550.00 | 554.00 | 541.00 | 550.00 | 550.00 | - | 350,700 |
| Jul 15, 2025 | 566.00 | 569.00 | 548.00 | 550.00 | 550.00 | -3.85% | 386,600 |
| Jul 14, 2025 | 561.00 | 572.00 | 560.00 | 572.00 | 572.00 | 1.42% | 406,000 |
| Jul 11, 2025 | 571.00 | 579.00 | 557.00 | 564.00 | 564.00 | -1.23% | 524,100 |
| Jul 10, 2025 | 565.00 | 583.00 | 562.00 | 571.00 | 571.00 | 1.06% | 349,400 |
| Jul 9, 2025 | 559.00 | 574.00 | 548.00 | 565.00 | 565.00 | 2.17% | 628,400 |
| Jul 8, 2025 | 535.00 | 558.00 | 533.00 | 553.00 | 553.00 | 3.17% | 391,800 |
| Jul 7, 2025 | 541.00 | 549.00 | 533.00 | 536.00 | 536.00 | - | 369,000 |