AnyMind Group Inc. (TYO:5027)
Japan · Delayed Price · Currency is JPY 424.00
+38.00 (9.84%)
May 7, 2026, 3:30 PM JST
AnyMind Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 384.00 | 426.00 | 380.00 | 423.00 | 423.00 | 9.59% | 807,300 |
| May 1, 2026 | 379.00 | 393.00 | 375.00 | 386.00 | 386.00 | 1.31% | 349,800 |
| Apr 30, 2026 | 381.00 | 387.00 | 379.00 | 381.00 | 381.00 | -0.52% | 415,700 |
| Apr 28, 2026 | 383.00 | 388.00 | 375.00 | 383.00 | 383.00 | -2.05% | 439,600 |
| Apr 27, 2026 | 391.00 | 397.00 | 384.00 | 391.00 | 391.00 | - | 509,600 |
| Apr 24, 2026 | 392.00 | 397.00 | 390.00 | 391.00 | 391.00 | -2.25% | 383,500 |
| Apr 23, 2026 | 401.00 | 404.00 | 391.00 | 400.00 | 400.00 | -3.15% | 567,600 |
| Apr 22, 2026 | 406.00 | 420.00 | 406.00 | 413.00 | 413.00 | 0.98% | 299,100 |
| Apr 21, 2026 | 417.00 | 418.00 | 401.00 | 409.00 | 409.00 | -2.15% | 378,300 |
| Apr 20, 2026 | 417.00 | 427.00 | 414.00 | 418.00 | 418.00 | 2.20% | 250,200 |
| Apr 17, 2026 | 410.00 | 424.00 | 408.00 | 409.00 | 409.00 | 1.74% | 579,400 |
| Apr 16, 2026 | 398.00 | 408.00 | 395.00 | 402.00 | 402.00 | 1.01% | 897,900 |
| Apr 15, 2026 | 400.00 | 402.00 | 393.00 | 398.00 | 398.00 | 0.76% | 334,200 |
| Apr 14, 2026 | 393.00 | 400.00 | 387.00 | 395.00 | 395.00 | 0.51% | 389,900 |
| Apr 13, 2026 | 390.00 | 398.00 | 385.00 | 393.00 | 393.00 | -1.26% | 374,100 |
| Apr 10, 2026 | 401.00 | 404.00 | 393.00 | 398.00 | 398.00 | -2.45% | 442,000 |
| Apr 9, 2026 | 424.00 | 424.00 | 403.00 | 408.00 | 408.00 | -3.55% | 437,100 |
| Apr 8, 2026 | 410.00 | 425.00 | 401.00 | 423.00 | 423.00 | 4.70% | 405,400 |
| Apr 7, 2026 | 403.00 | 406.00 | 397.00 | 404.00 | 404.00 | 0.25% | 281,700 |
| Apr 6, 2026 | 401.00 | 410.00 | 396.00 | 403.00 | 403.00 | 1.00% | 141,000 |
| Apr 3, 2026 | 410.00 | 413.00 | 396.00 | 399.00 | 399.00 | -1.97% | 468,700 |
| Apr 2, 2026 | 424.00 | 424.00 | 405.00 | 407.00 | 407.00 | -4.24% | 315,200 |
| Apr 1, 2026 | 421.00 | 430.00 | 415.00 | 425.00 | 425.00 | 2.91% | 275,200 |
| Mar 31, 2026 | 413.00 | 421.00 | 401.00 | 413.00 | 413.00 | 1.98% | 896,400 |
| Mar 30, 2026 | 404.00 | 410.00 | 394.00 | 405.00 | 405.00 | -3.57% | 302,100 |
| Mar 27, 2026 | 420.00 | 423.00 | 410.00 | 420.00 | 420.00 | 1.45% | 253,900 |
| Mar 26, 2026 | 427.00 | 427.00 | 407.00 | 414.00 | 414.00 | -1.90% | 521,700 |
| Mar 25, 2026 | 420.00 | 434.00 | 411.00 | 422.00 | 422.00 | -0.24% | 315,900 |
| Mar 24, 2026 | 430.00 | 430.00 | 414.00 | 423.00 | 423.00 | 0.95% | 233,800 |
| Mar 23, 2026 | 426.00 | 430.00 | 406.00 | 419.00 | 419.00 | -3.46% | 355,000 |
| Mar 19, 2026 | 450.00 | 451.00 | 432.00 | 434.00 | 434.00 | -6.06% | 464,300 |
| Mar 18, 2026 | 470.00 | 471.00 | 453.00 | 462.00 | 462.00 | -3.35% | 419,900 |
| Mar 17, 2026 | 487.00 | 487.00 | 473.00 | 478.00 | 478.00 | -0.62% | 133,900 |
| Mar 16, 2026 | 493.00 | 494.00 | 481.00 | 481.00 | 481.00 | -3.61% | 215,800 |
| Mar 13, 2026 | 494.00 | 506.00 | 494.00 | 499.00 | 499.00 | -1.96% | 159,000 |
| Mar 12, 2026 | 523.00 | 523.00 | 493.00 | 509.00 | 509.00 | -3.42% | 291,000 |
| Mar 11, 2026 | 519.00 | 533.00 | 512.00 | 527.00 | 527.00 | 1.35% | 223,500 |
| Mar 10, 2026 | 504.00 | 531.00 | 504.00 | 520.00 | 520.00 | 6.56% | 562,900 |
| Mar 9, 2026 | 487.00 | 499.00 | 479.00 | 488.00 | 488.00 | -3.37% | 385,500 |
| 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 |