AnyMind Group Inc. (TYO:5027)
Japan · Delayed Price · Currency is JPY 505.00
-5.00 (-0.98%)
At close: Mar 6, 2026
AnyMind Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 505.00 | 507.00 | 483.00 | 505.00 | 505.00 | -0.98% | 340,500 |
| Mar 5, 2026 | 496.00 | 519.00 | 492.00 | 510.00 | 510.00 | 5.15% | 255,900 |
| Mar 4, 2026 | 491.00 | 511.00 | 476.00 | 485.00 | 485.00 | -2.81% | 428,800 |
| Mar 3, 2026 | 495.00 | 510.00 | 488.00 | 499.00 | 499.00 | -0.20% | 301,200 |
| Mar 2, 2026 | 508.00 | 515.00 | 489.00 | 500.00 | 500.00 | -3.47% | 295,800 |
| Feb 27, 2026 | 489.00 | 520.00 | 485.00 | 518.00 | 518.00 | 9.51% | 586,700 |
| Feb 26, 2026 | 485.00 | 494.00 | 469.00 | 473.00 | 473.00 | - | 567,200 |
| Feb 25, 2026 | 457.00 | 476.00 | 450.00 | 473.00 | 473.00 | 5.35% | 439,500 |
| Feb 24, 2026 | 475.00 | 480.00 | 443.00 | 449.00 | 449.00 | -5.07% | 643,200 |
| Feb 20, 2026 | 491.00 | 498.00 | 467.00 | 473.00 | 473.00 | -6.15% | 974,100 |
| Feb 19, 2026 | 500.00 | 534.00 | 498.00 | 504.00 | 504.00 | 3.07% | 931,400 |
| Feb 18, 2026 | 500.00 | 523.00 | 485.00 | 489.00 | 489.00 | -0.61% | 904,300 |
| Feb 17, 2026 | 540.00 | 550.00 | 487.00 | 492.00 | 492.00 | -9.23% | 1,345,400 |
| Feb 16, 2026 | 652.00 | 652.00 | 542.00 | 542.00 | 542.00 | -15.58% | 968,300 |
| Feb 13, 2026 | 658.00 | 664.00 | 626.00 | 642.00 | 642.00 | -2.43% | 498,500 |
| Feb 12, 2026 | 670.00 | 670.00 | 646.00 | 658.00 | 658.00 | -2.37% | 295,600 |
| Feb 10, 2026 | 669.00 | 689.00 | 667.00 | 674.00 | 674.00 | 1.81% | 148,500 |
| Feb 9, 2026 | 676.00 | 679.00 | 658.00 | 662.00 | 662.00 | -2.22% | 291,500 |
| Feb 6, 2026 | 661.00 | 690.00 | 647.00 | 677.00 | 677.00 | -0.29% | 348,800 |
| Feb 5, 2026 | 704.00 | 726.00 | 662.00 | 679.00 | 679.00 | -5.56% | 432,800 |
| Feb 4, 2026 | 680.00 | 728.00 | 671.00 | 719.00 | 719.00 | 4.96% | 495,100 |
| Feb 3, 2026 | 667.00 | 692.00 | 662.00 | 685.00 | 685.00 | 2.70% | 243,300 |
| Feb 2, 2026 | 665.00 | 677.00 | 658.00 | 667.00 | 667.00 | -0.60% | 256,200 |
| Jan 30, 2026 | 620.00 | 680.00 | 619.00 | 671.00 | 671.00 | 8.23% | 655,700 |
| Jan 29, 2026 | 624.00 | 637.00 | 612.00 | 620.00 | 620.00 | -0.64% | 165,600 |
| Jan 28, 2026 | 636.00 | 638.00 | 620.00 | 624.00 | 624.00 | 0.97% | 128,800 |
| Jan 27, 2026 | 628.00 | 629.00 | 612.00 | 618.00 | 618.00 | - | 61,600 |
| Jan 26, 2026 | 623.00 | 626.00 | 616.00 | 618.00 | 618.00 | -1.90% | 100,100 |
| Jan 23, 2026 | 622.00 | 634.00 | 610.00 | 630.00 | 630.00 | 1.45% | 125,500 |
| 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 |