AnyMind Group Inc. (TYO:5027)
Japan · Delayed Price · Currency is JPY 771.00
+48.00 (6.64%)
Aug 18, 2026, 3:30 PM JST
AnyMind Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 724.00 | 767.00 | 713.00 | 739.00 | - | 2.21% | 510,400 |
| 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 |
| Jul 13, 2026 | 552.00 | 561.00 | 544.00 | 546.00 | 546.00 | 0.18% | 96,600 |
| Jul 10, 2026 | 530.00 | 552.00 | 529.00 | 545.00 | 545.00 | 3.02% | 120,200 |
| Jul 9, 2026 | 527.00 | 537.00 | 525.00 | 529.00 | 529.00 | -1.49% | 137,500 |
| Jul 8, 2026 | 559.00 | 560.00 | 526.00 | 537.00 | 537.00 | -2.54% | 244,800 |
| Jul 7, 2026 | 550.00 | 565.00 | 542.00 | 551.00 | 551.00 | -1.61% | 234,300 |
| Jul 6, 2026 | 536.00 | 561.00 | 536.00 | 560.00 | 560.00 | 6.46% | 304,200 |
| Jul 3, 2026 | 515.00 | 533.00 | 503.00 | 526.00 | 526.00 | 0.96% | 417,400 |
| Jul 2, 2026 | 477.00 | 533.00 | 477.00 | 521.00 | 521.00 | 15.01% | 1,300,400 |
| Jul 1, 2026 | 442.00 | 457.00 | 437.00 | 453.00 | 453.00 | 0.67% | 168,900 |
| Jun 30, 2026 | 437.00 | 455.00 | 432.00 | 450.00 | 450.00 | 5.88% | 283,400 |
| Jun 29, 2026 | 418.00 | 433.00 | 417.00 | 425.00 | 425.00 | 2.66% | 148,000 |
| Jun 26, 2026 | 418.00 | 418.00 | 406.00 | 414.00 | 414.00 | -0.96% | 215,800 |
| Jun 25, 2026 | 419.00 | 429.00 | 412.00 | 418.00 | 418.00 | -1.65% | 221,800 |
| Jun 24, 2026 | 445.00 | 445.00 | 423.00 | 425.00 | 425.00 | -3.85% | 222,300 |
| Jun 23, 2026 | 461.00 | 461.00 | 439.00 | 442.00 | 442.00 | -5.76% | 283,200 |
| Jun 22, 2026 | 450.00 | 472.00 | 443.00 | 469.00 | 469.00 | 5.87% | 225,600 |
| Jun 19, 2026 | 474.00 | 490.00 | 438.00 | 443.00 | 443.00 | -6.93% | 545,100 |
| Jun 18, 2026 | 453.00 | 500.00 | 449.00 | 476.00 | 476.00 | 6.97% | 583,800 |
| Jun 17, 2026 | 433.00 | 449.00 | 424.00 | 445.00 | 445.00 | 2.77% | 230,600 |
| Jun 16, 2026 | 424.00 | 433.00 | 415.00 | 433.00 | 433.00 | 1.17% | 196,600 |
| Jun 15, 2026 | 429.00 | 432.00 | 422.00 | 428.00 | 428.00 | -0.47% | 195,700 |
| Jun 12, 2026 | 434.00 | 438.00 | 419.00 | 430.00 | 430.00 | -0.92% | 175,800 |
| Jun 11, 2026 | 436.00 | 439.00 | 427.00 | 434.00 | 434.00 | - | 256,000 |
| Jun 10, 2026 | 450.00 | 456.00 | 432.00 | 434.00 | 434.00 | -2.47% | 289,800 |
| Jun 9, 2026 | 458.00 | 467.00 | 438.00 | 445.00 | 445.00 | -2.63% | 421,700 |
| Jun 8, 2026 | 475.00 | 480.00 | 455.00 | 457.00 | 457.00 | -5.38% | 338,400 |