ANYCOLOR Inc. (TYO:5032)
Japan flag Japan · Delayed Price · Currency is JPY
4,770.00
-20.00 (-0.42%)
Aug 29, 2025, 3:30 PM JST

ANYCOLOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20254,790.004,810.004,745.004,770.004,770.00-0.42%283,400
Aug 28, 20254,835.004,840.004,730.004,790.004,790.00-0.93%576,300
Aug 27, 20254,870.004,890.004,775.004,835.004,835.00-0.72%327,800
Aug 26, 20254,920.004,925.004,860.004,870.004,870.00-1.12%328,100
Aug 25, 20254,850.004,945.004,820.004,925.004,925.002.50%454,500
Aug 22, 20254,800.004,835.004,765.004,805.004,805.00-0.10%314,900
Aug 21, 20254,765.004,810.004,700.004,810.004,810.000.31%308,200
Aug 20, 20254,900.004,900.004,780.004,795.004,795.00-3.13%494,500
Aug 19, 20255,090.005,100.004,895.004,950.004,950.00-1.20%428,500
Aug 18, 20254,890.005,020.004,865.005,010.005,010.003.51%529,200
Aug 15, 20254,865.004,895.004,815.004,840.004,840.00-0.31%274,200
Aug 14, 20254,780.004,885.004,760.004,855.004,855.000.73%283,200
Aug 13, 20254,810.004,875.004,755.004,820.004,820.00-0.21%323,300
Aug 12, 20254,890.004,915.004,810.004,830.004,830.00-0.82%342,500
Aug 8, 20254,855.004,885.004,830.004,870.004,870.000.31%306,700
Aug 7, 20254,755.004,860.004,755.004,855.004,855.002.10%401,300
Aug 6, 20254,870.004,890.004,715.004,755.004,755.00-2.26%762,300
Aug 5, 20254,820.004,900.004,810.004,865.004,865.001.67%333,400
Aug 4, 20254,650.004,810.004,645.004,785.004,785.00-475,700
Aug 1, 20254,785.004,850.004,755.004,785.004,785.000.42%280,900
Jul 31, 20254,750.004,775.004,700.004,765.004,765.000.32%330,200
Jul 30, 20254,720.004,790.004,685.004,750.004,750.001.39%419,200
Jul 29, 20254,610.004,695.004,600.004,685.004,685.001.41%305,500
Jul 28, 20254,775.004,785.004,620.004,620.004,620.00-2.33%350,500
Jul 25, 20254,735.004,770.004,675.004,730.004,730.00-0.21%382,800
Jul 24, 20254,685.004,755.004,625.004,740.004,740.000.42%485,000
Jul 23, 20254,635.004,730.004,605.004,720.004,720.002.61%520,000
Jul 22, 20254,800.004,810.004,560.004,600.004,600.00-2.34%760,200
Jul 18, 20254,875.004,885.004,670.004,710.004,710.00-2.99%617,700
Jul 17, 20254,695.004,915.004,695.004,855.004,855.002.75%642,900
Jul 16, 20254,650.004,785.004,645.004,725.004,725.000.64%386,000
Jul 15, 20254,760.004,815.004,685.004,695.004,695.00-0.11%450,100
Jul 14, 20254,730.004,780.004,695.004,700.004,700.00-1.88%415,000
Jul 11, 20254,820.004,845.004,775.004,790.004,790.00-0.93%303,500
Jul 10, 20254,815.004,870.004,785.004,835.004,835.00-0.82%321,600
Jul 9, 20254,870.004,910.004,730.004,875.004,875.00-460,700
Jul 8, 20254,765.004,915.004,765.004,875.004,875.003.39%695,300
Jul 7, 20254,685.004,800.004,680.004,715.004,715.00-0.32%593,100
Jul 4, 20254,925.004,935.004,730.004,730.004,730.00-2.77%894,200
Jul 3, 20255,040.005,080.004,840.004,865.004,865.00-4.42%1,066,100
Jul 2, 20255,060.005,170.005,020.005,090.005,090.00-0.97%638,300
Jul 1, 20255,270.005,300.005,120.005,140.005,140.00-1.53%746,600
Jun 30, 20255,160.005,320.005,080.005,220.005,220.003.98%1,035,500
Jun 27, 20255,060.005,110.004,990.005,020.005,020.00-1.38%343,800
Jun 26, 20255,100.005,150.005,060.005,090.005,090.00-310,800
Jun 25, 20255,160.005,180.005,060.005,090.005,090.00-2.30%552,400
Jun 24, 20255,200.005,250.005,120.005,210.005,210.000.77%797,400
Jun 23, 20255,040.005,200.005,040.005,170.005,170.001.77%684,600
Jun 20, 20255,010.005,110.004,940.005,080.005,080.000.79%795,400
Jun 19, 20255,180.005,210.005,040.005,040.005,040.00-2.33%762,600