AnyMind Group Inc. (TYO:5027)
Japan · Delayed Price · Currency is JPY 630.00
+9.00 (1.45%)
Jan 23, 2026, 3:30 PM JST
AnyMind Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 622.00 | 630.00 | 610.00 | 620.00 | - | -0.16% | 48,500 |
| Jan 22, 2026 | 641.00 | 646.00 | 611.00 | 621.00 | 621.00 | -3.72% | 184,400 |
| Jan 21, 2026 | 633.00 | 648.00 | 630.00 | 645.00 | 645.00 | -0.46% | 97,900 |
| Jan 20, 2026 | 656.00 | 664.00 | 644.00 | 648.00 | 648.00 | -2.56% | 130,000 |
| Jan 19, 2026 | 660.00 | 675.00 | 641.00 | 665.00 | 665.00 | 2.15% | 180,500 |
| Jan 16, 2026 | 635.00 | 655.00 | 628.00 | 651.00 | 651.00 | 0.93% | 139,200 |
| Jan 15, 2026 | 595.00 | 649.00 | 594.00 | 645.00 | 645.00 | 8.40% | 178,000 |
| Jan 14, 2026 | 594.00 | 608.00 | 594.00 | 595.00 | 595.00 | -0.34% | 98,600 |
| Jan 13, 2026 | 618.00 | 621.00 | 586.00 | 597.00 | 597.00 | -1.97% | 290,700 |
| Jan 9, 2026 | 600.00 | 616.00 | 599.00 | 609.00 | 609.00 | 2.35% | 153,000 |
| Jan 8, 2026 | 589.00 | 604.00 | 583.00 | 595.00 | 595.00 | 1.19% | 152,700 |
| Jan 7, 2026 | 608.00 | 614.00 | 587.00 | 588.00 | 588.00 | -4.85% | 227,700 |
| Jan 6, 2026 | 586.00 | 624.00 | 586.00 | 618.00 | 618.00 | 5.46% | 178,700 |
| Jan 5, 2026 | 610.00 | 618.00 | 585.00 | 586.00 | 586.00 | -3.46% | 172,000 |
| Dec 30, 2025 | 620.00 | 625.00 | 601.00 | 607.00 | 607.00 | -1.62% | 165,900 |
| Dec 29, 2025 | 625.00 | 627.00 | 615.00 | 617.00 | 617.00 | -2.22% | 214,500 |
| Dec 26, 2025 | 646.00 | 652.00 | 622.00 | 631.00 | 629.00 | -1.56% | 185,000 |
| Dec 25, 2025 | 622.00 | 648.00 | 620.00 | 641.00 | 638.97 | 2.40% | 221,500 |
| Dec 24, 2025 | 614.00 | 640.00 | 610.00 | 626.00 | 624.02 | 1.95% | 200,200 |
| Dec 23, 2025 | 601.00 | 619.00 | 601.00 | 614.00 | 612.05 | 1.66% | 174,100 |
| Dec 22, 2025 | 615.00 | 637.00 | 602.00 | 604.00 | 602.09 | -3.36% | 327,900 |
| Dec 19, 2025 | 540.00 | 634.00 | 540.00 | 625.00 | 623.02 | 16.17% | 1,040,700 |
| Dec 18, 2025 | 522.00 | 545.00 | 521.00 | 538.00 | 536.29 | 3.26% | 187,600 |
| Dec 17, 2025 | 528.00 | 536.00 | 520.00 | 521.00 | 519.35 | -0.76% | 179,300 |
| Dec 16, 2025 | 545.00 | 551.00 | 525.00 | 525.00 | 523.34 | -5.41% | 196,000 |
| Dec 15, 2025 | 530.00 | 558.00 | 528.00 | 555.00 | 553.24 | 6.73% | 268,400 |
| Dec 12, 2025 | 519.00 | 535.00 | 516.00 | 520.00 | 518.35 | -0.57% | 193,900 |
| Dec 11, 2025 | 538.00 | 542.00 | 520.00 | 523.00 | 521.34 | -3.15% | 177,600 |
| Dec 10, 2025 | 523.00 | 542.00 | 516.00 | 540.00 | 538.29 | 3.65% | 228,600 |
| Dec 9, 2025 | 540.00 | 540.00 | 521.00 | 521.00 | 519.35 | -2.07% | 327,100 |
| Dec 8, 2025 | 542.00 | 550.00 | 525.00 | 532.00 | 530.31 | -1.85% | 360,800 |
| Dec 5, 2025 | 545.00 | 552.00 | 537.00 | 542.00 | 540.28 | -1.81% | 384,300 |
| Dec 4, 2025 | 552.00 | 570.00 | 544.00 | 552.00 | 550.25 | 0.36% | 280,100 |
| Dec 3, 2025 | 552.00 | 565.00 | 550.00 | 550.00 | 548.26 | -0.72% | 181,900 |
| Dec 2, 2025 | 584.00 | 584.00 | 551.00 | 554.00 | 552.24 | -5.62% | 351,500 |
| Dec 1, 2025 | 608.00 | 610.00 | 580.00 | 587.00 | 585.14 | -4.55% | 239,700 |
| Nov 28, 2025 | 626.00 | 632.00 | 608.00 | 615.00 | 613.05 | -0.32% | 214,800 |
| Nov 27, 2025 | 615.00 | 627.00 | 610.00 | 617.00 | 615.04 | 0.82% | 190,700 |
| Nov 26, 2025 | 611.00 | 622.00 | 597.00 | 612.00 | 610.06 | 1.83% | 302,800 |
| Nov 25, 2025 | 607.00 | 630.00 | 594.00 | 601.00 | 599.10 | -0.33% | 291,200 |
| Nov 21, 2025 | 597.00 | 608.00 | 566.00 | 603.00 | 601.09 | 0.67% | 434,900 |
| Nov 20, 2025 | 653.00 | 660.00 | 597.00 | 599.00 | 597.10 | -6.84% | 607,600 |
| Nov 19, 2025 | 660.00 | 667.00 | 635.00 | 643.00 | 640.96 | -1.08% | 275,300 |
| Nov 18, 2025 | 678.00 | 682.00 | 630.00 | 650.00 | 647.94 | -3.42% | 250,000 |
| Nov 17, 2025 | 732.00 | 738.00 | 629.00 | 673.00 | 670.87 | -8.06% | 727,300 |
| Nov 14, 2025 | 730.00 | 750.00 | 724.00 | 732.00 | 729.68 | -2.79% | 295,500 |
| Nov 13, 2025 | 753.00 | 756.00 | 730.00 | 753.00 | 750.61 | -0.13% | 161,700 |
| Nov 12, 2025 | 735.00 | 754.00 | 734.00 | 754.00 | 751.61 | 4.14% | 155,200 |
| Nov 11, 2025 | 699.00 | 725.00 | 698.00 | 724.00 | 721.71 | 4.78% | 109,500 |
| Nov 10, 2025 | 670.00 | 698.00 | 666.00 | 691.00 | 688.81 | 4.70% | 177,700 |