AnyMind Group Inc. (TYO:5027)
Japan · Delayed Price · Currency is JPY 786.00
-15.00 (-1.87%)
Sep 28, 2026, 1:24 PM JST
AnyMind Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 794.00 | 808.00 | 781.00 | 791.00 | - | -1.25% | 87,000 |
| Sep 25, 2026 | 810.00 | 810.00 | 790.00 | 801.00 | 801.00 | -2.32% | 226,700 |
| Sep 24, 2026 | 800.00 | 829.00 | 795.00 | 820.00 | 820.00 | 3.80% | 482,100 |
| Sep 18, 2026 | 776.00 | 797.00 | 762.00 | 790.00 | 790.00 | 0.13% | 307,200 |
| Sep 17, 2026 | 766.00 | 805.00 | 763.00 | 789.00 | 789.00 | 3.95% | 454,300 |
| Sep 16, 2026 | 787.00 | 787.00 | 753.00 | 759.00 | 759.00 | -1.94% | 235,300 |
| Sep 15, 2026 | 778.00 | 781.00 | 767.00 | 774.00 | 774.00 | -0.51% | 177,400 |
| Sep 14, 2026 | 764.00 | 785.00 | 748.00 | 778.00 | 778.00 | 3.87% | 224,600 |
| Sep 11, 2026 | 735.00 | 758.00 | 732.00 | 749.00 | 749.00 | -0.13% | 185,600 |
| Sep 10, 2026 | 748.00 | 770.00 | 744.00 | 750.00 | 750.00 | 0.27% | 172,200 |
| Sep 9, 2026 | 724.00 | 757.00 | 712.00 | 748.00 | 748.00 | 3.46% | 334,700 |
| Sep 8, 2026 | 725.00 | 732.00 | 714.00 | 723.00 | 723.00 | -1.23% | 241,200 |
| Sep 7, 2026 | 738.00 | 743.00 | 715.00 | 732.00 | 732.00 | -2.14% | 310,500 |
| Sep 4, 2026 | 725.00 | 754.00 | 721.00 | 748.00 | 748.00 | 3.31% | 253,500 |
| Sep 3, 2026 | 726.00 | 739.00 | 711.00 | 724.00 | 724.00 | 0.14% | 337,300 |
| Sep 2, 2026 | 755.00 | 758.00 | 723.00 | 723.00 | 723.00 | -5.61% | 453,000 |
| Sep 1, 2026 | 794.00 | 797.00 | 760.00 | 766.00 | 766.00 | -3.53% | 432,600 |
| Aug 31, 2026 | 828.00 | 831.00 | 794.00 | 794.00 | 794.00 | -2.46% | 409,900 |
| Aug 28, 2026 | 831.00 | 856.00 | 810.00 | 814.00 | 814.00 | -1.81% | 521,700 |
| Aug 27, 2026 | 839.00 | 847.00 | 821.00 | 829.00 | 829.00 | 6.69% | 706,300 |
| Aug 26, 2026 | 788.00 | 796.00 | 754.00 | 777.00 | 777.00 | -0.89% | 544,800 |
| Aug 25, 2026 | 805.00 | 810.00 | 765.00 | 784.00 | 784.00 | -3.33% | 377,800 |
| Aug 24, 2026 | 816.00 | 842.00 | 809.00 | 811.00 | 811.00 | 1.00% | 457,100 |
| Aug 21, 2026 | 799.00 | 806.00 | 781.00 | 803.00 | 803.00 | 2.16% | 418,900 |
| Aug 20, 2026 | 769.00 | 810.00 | 754.00 | 786.00 | 786.00 | 4.24% | 564,400 |
| Aug 19, 2026 | 771.00 | 788.00 | 732.00 | 754.00 | 754.00 | -2.20% | 474,100 |
| Aug 18, 2026 | 724.00 | 780.00 | 713.00 | 771.00 | 771.00 | 6.64% | 1,449,500 |
| Aug 17, 2026 | 693.00 | 723.00 | 680.00 | 723.00 | 723.00 | 16.05% | 1,954,700 |
| Aug 14, 2026 | 595.00 | 647.00 | 587.00 | 623.00 | 623.00 | 5.95% | 723,500 |
| Aug 13, 2026 | 594.00 | 595.00 | 579.00 | 588.00 | 588.00 | -1.67% | 281,400 |
| Aug 12, 2026 | 573.00 | 598.00 | 569.00 | 598.00 | 598.00 | 5.47% | 329,300 |
| Aug 10, 2026 | 564.00 | 578.00 | 560.00 | 567.00 | 567.00 | -0.18% | 247,400 |
| Aug 7, 2026 | 556.00 | 584.00 | 556.00 | 568.00 | 568.00 | 0.35% | 227,400 |
| Aug 6, 2026 | 567.00 | 576.00 | 555.00 | 566.00 | 566.00 | -1.91% | 126,700 |
| Aug 5, 2026 | 549.00 | 578.00 | 549.00 | 577.00 | 577.00 | 7.05% | 248,200 |
| Aug 4, 2026 | 545.00 | 558.00 | 538.00 | 539.00 | 539.00 | -1.10% | 201,000 |
| Aug 3, 2026 | 553.00 | 560.00 | 533.00 | 545.00 | 545.00 | -2.15% | 192,600 |
| Jul 31, 2026 | 561.00 | 566.00 | 533.00 | 557.00 | 557.00 | -0.54% | 194,700 |
| Jul 30, 2026 | 567.00 | 573.00 | 556.00 | 560.00 | 560.00 | -2.61% | 122,700 |
| Jul 29, 2026 | 567.00 | 576.00 | 550.00 | 575.00 | 575.00 | 3.23% | 147,800 |
| Jul 28, 2026 | 570.00 | 578.00 | 551.00 | 557.00 | 557.00 | -0.71% | 194,800 |
| Jul 27, 2026 | 521.00 | 569.00 | 521.00 | 561.00 | 561.00 | 7.27% | 256,200 |
| Jul 24, 2026 | 538.00 | 541.00 | 516.00 | 523.00 | 523.00 | -2.97% | 119,400 |
| Jul 23, 2026 | 535.00 | 546.00 | 535.00 | 539.00 | 539.00 | 0.56% | 109,100 |
| Jul 22, 2026 | 556.00 | 560.00 | 533.00 | 536.00 | 536.00 | -3.07% | 145,800 |
| Jul 21, 2026 | 544.00 | 564.00 | 541.00 | 553.00 | 553.00 | 3.36% | 206,500 |
| Jul 17, 2026 | 555.00 | 560.00 | 524.00 | 535.00 | 535.00 | -2.01% | 176,800 |
| Jul 16, 2026 | 547.00 | 560.00 | 540.00 | 546.00 | 546.00 | -1.44% | 149,400 |
| Jul 15, 2026 | 580.00 | 586.00 | 548.00 | 554.00 | 554.00 | -4.65% | 231,000 |
| Jul 14, 2026 | 548.00 | 589.00 | 548.00 | 581.00 | 581.00 | 6.41% | 277,200 |