ANYCOLOR Inc. (TYO:5032)
Japan · Delayed Price · Currency is JPY 6,280.00
-100.00 (-1.57%)
Oct 22, 2025, 3:30 PM JST
ANYCOLOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 6,350.00 | 6,390.00 | 6,250.00 | 6,320.00 | 6,320.00 | -0.94% | 293,000 |
| Oct 21, 2025 | 6,480.00 | 6,640.00 | 6,380.00 | 6,380.00 | 6,380.00 | - | 1,024,100 |
| Oct 20, 2025 | 5,900.00 | 6,450.00 | 5,900.00 | 6,380.00 | 6,380.00 | 9.25% | 1,133,800 |
| Oct 17, 2025 | 5,940.00 | 5,980.00 | 5,760.00 | 5,840.00 | 5,840.00 | -1.85% | 376,000 |
| Oct 16, 2025 | 6,050.00 | 6,120.00 | 5,910.00 | 5,950.00 | 5,950.00 | 1.02% | 354,600 |
| Oct 15, 2025 | 5,850.00 | 5,890.00 | 5,790.00 | 5,890.00 | 5,890.00 | 2.26% | 267,800 |
| Oct 14, 2025 | 5,880.00 | 5,910.00 | 5,740.00 | 5,760.00 | 5,760.00 | -2.70% | 345,200 |
| Oct 10, 2025 | 6,000.00 | 6,010.00 | 5,810.00 | 5,920.00 | 5,920.00 | -1.66% | 460,500 |
| Oct 9, 2025 | 5,850.00 | 6,130.00 | 5,840.00 | 6,020.00 | 6,020.00 | 4.33% | 856,200 |
| Oct 8, 2025 | 5,640.00 | 5,780.00 | 5,630.00 | 5,770.00 | 5,770.00 | 2.67% | 341,500 |
| Oct 7, 2025 | 5,660.00 | 5,730.00 | 5,620.00 | 5,620.00 | 5,620.00 | -2.09% | 340,900 |
| Oct 6, 2025 | 5,700.00 | 5,770.00 | 5,530.00 | 5,740.00 | 5,740.00 | 1.95% | 508,900 |
| Oct 3, 2025 | 5,660.00 | 5,720.00 | 5,570.00 | 5,630.00 | 5,630.00 | 0.72% | 373,100 |
| Oct 2, 2025 | 5,790.00 | 5,880.00 | 5,540.00 | 5,590.00 | 5,590.00 | -2.95% | 792,000 |
| Oct 1, 2025 | 5,690.00 | 5,780.00 | 5,610.00 | 5,760.00 | 5,760.00 | 2.31% | 785,400 |
| Sep 30, 2025 | 5,520.00 | 5,690.00 | 5,440.00 | 5,630.00 | 5,630.00 | 1.99% | 618,100 |
| Sep 29, 2025 | 5,450.00 | 5,600.00 | 5,370.00 | 5,520.00 | 5,520.00 | 2.22% | 640,300 |
| Sep 26, 2025 | 5,470.00 | 5,490.00 | 5,340.00 | 5,400.00 | 5,400.00 | - | 614,000 |
| Sep 25, 2025 | 5,410.00 | 5,440.00 | 5,320.00 | 5,400.00 | 5,400.00 | -0.92% | 556,900 |
| Sep 24, 2025 | 5,450.00 | 5,490.00 | 5,260.00 | 5,450.00 | 5,450.00 | -1.62% | 718,900 |
| Sep 22, 2025 | 5,590.00 | 5,630.00 | 5,500.00 | 5,540.00 | 5,540.00 | -0.36% | 461,500 |
| Sep 19, 2025 | 5,660.00 | 5,710.00 | 5,530.00 | 5,560.00 | 5,560.00 | -2.11% | 763,100 |
| Sep 18, 2025 | 5,590.00 | 5,850.00 | 5,530.00 | 5,680.00 | 5,680.00 | 0.89% | 959,600 |
| Sep 17, 2025 | 5,680.00 | 5,830.00 | 5,600.00 | 5,630.00 | 5,630.00 | 0.90% | 1,126,900 |
| Sep 16, 2025 | 5,910.00 | 5,980.00 | 5,560.00 | 5,580.00 | 5,580.00 | -10.86% | 2,447,600 |
| Sep 12, 2025 | 5,800.00 | 6,280.00 | 5,750.00 | 6,260.00 | 6,260.00 | 10.80% | 5,572,900 |
| Sep 11, 2025 | 5,650.00 | 5,650.00 | 5,580.00 | 5,650.00 | 5,650.00 | 14.14% | 5,572,900 |
| Sep 10, 2025 | 4,910.00 | 5,000.00 | 4,875.00 | 4,950.00 | 4,950.00 | 0.51% | 1,401,700 |
| Sep 9, 2025 | 4,800.00 | 4,970.00 | 4,775.00 | 4,925.00 | 4,925.00 | 3.68% | 1,048,300 |
| Sep 8, 2025 | 4,740.00 | 4,890.00 | 4,715.00 | 4,750.00 | 4,750.00 | 1.06% | 757,400 |
| Sep 5, 2025 | 4,600.00 | 4,710.00 | 4,565.00 | 4,700.00 | 4,700.00 | 1.51% | 558,600 |
| Sep 4, 2025 | 4,575.00 | 4,655.00 | 4,545.00 | 4,630.00 | 4,630.00 | 2.21% | 414,100 |
| Sep 3, 2025 | 4,610.00 | 4,620.00 | 4,530.00 | 4,530.00 | 4,530.00 | -2.16% | 644,400 |
| Sep 2, 2025 | 4,820.00 | 4,845.00 | 4,610.00 | 4,630.00 | 4,630.00 | -2.94% | 936,100 |
| Sep 1, 2025 | 4,770.00 | 4,855.00 | 4,735.00 | 4,770.00 | 4,770.00 | - | 306,300 |
| Aug 29, 2025 | 4,790.00 | 4,810.00 | 4,745.00 | 4,770.00 | 4,770.00 | -0.42% | 283,400 |
| Aug 28, 2025 | 4,835.00 | 4,840.00 | 4,730.00 | 4,790.00 | 4,790.00 | -0.93% | 576,300 |
| Aug 27, 2025 | 4,870.00 | 4,890.00 | 4,775.00 | 4,835.00 | 4,835.00 | -0.72% | 327,800 |
| Aug 26, 2025 | 4,920.00 | 4,925.00 | 4,860.00 | 4,870.00 | 4,870.00 | -1.12% | 328,100 |
| Aug 25, 2025 | 4,850.00 | 4,945.00 | 4,820.00 | 4,925.00 | 4,925.00 | 2.50% | 454,500 |
| Aug 22, 2025 | 4,800.00 | 4,835.00 | 4,765.00 | 4,805.00 | 4,805.00 | -0.10% | 314,900 |
| Aug 21, 2025 | 4,765.00 | 4,810.00 | 4,700.00 | 4,810.00 | 4,810.00 | 0.31% | 308,200 |
| Aug 20, 2025 | 4,900.00 | 4,900.00 | 4,780.00 | 4,795.00 | 4,795.00 | -3.13% | 494,500 |
| Aug 19, 2025 | 5,090.00 | 5,100.00 | 4,895.00 | 4,950.00 | 4,950.00 | -1.20% | 428,500 |
| Aug 18, 2025 | 4,890.00 | 5,020.00 | 4,865.00 | 5,010.00 | 5,010.00 | 3.51% | 529,200 |
| Aug 15, 2025 | 4,865.00 | 4,895.00 | 4,815.00 | 4,840.00 | 4,840.00 | -0.31% | 274,200 |
| Aug 14, 2025 | 4,780.00 | 4,885.00 | 4,760.00 | 4,855.00 | 4,855.00 | 0.73% | 283,200 |
| Aug 13, 2025 | 4,810.00 | 4,875.00 | 4,755.00 | 4,820.00 | 4,820.00 | -0.21% | 323,300 |
| Aug 12, 2025 | 4,890.00 | 4,915.00 | 4,810.00 | 4,830.00 | 4,830.00 | -0.82% | 342,500 |
| Aug 8, 2025 | 4,855.00 | 4,885.00 | 4,830.00 | 4,870.00 | 4,870.00 | 0.31% | 306,700 |