ANYCOLOR Inc. (TYO:5032)
Japan · Delayed Price · Currency is JPY 4,215.00
+35.00 (0.84%)
At close: Feb 16, 2026
ANYCOLOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 4,170.00 | 4,280.00 | 4,160.00 | 4,215.00 | 4,215.00 | 0.84% | 384,200 |
| Feb 13, 2026 | 4,265.00 | 4,370.00 | 4,165.00 | 4,180.00 | 4,180.00 | -2.11% | 944,500 |
| Feb 12, 2026 | 4,315.00 | 4,345.00 | 4,225.00 | 4,270.00 | 4,270.00 | -2.51% | 524,200 |
| Feb 10, 2026 | 4,300.00 | 4,385.00 | 4,270.00 | 4,380.00 | 4,380.00 | 3.55% | 512,100 |
| Feb 9, 2026 | 4,270.00 | 4,280.00 | 4,160.00 | 4,230.00 | 4,230.00 | -0.35% | 596,700 |
| Feb 6, 2026 | 4,155.00 | 4,260.00 | 4,095.00 | 4,245.00 | 4,245.00 | 0.47% | 509,100 |
| Feb 5, 2026 | 4,065.00 | 4,270.00 | 4,000.00 | 4,225.00 | 4,225.00 | 3.94% | 727,400 |
| Feb 4, 2026 | 4,110.00 | 4,135.00 | 3,975.00 | 4,065.00 | 4,065.00 | -2.28% | 1,249,400 |
| Feb 3, 2026 | 4,180.00 | 4,225.00 | 4,130.00 | 4,160.00 | 4,160.00 | -0.48% | 729,900 |
| Feb 2, 2026 | 4,350.00 | 4,370.00 | 4,130.00 | 4,180.00 | 4,180.00 | -5.11% | 1,357,600 |
| Jan 30, 2026 | 4,365.00 | 4,435.00 | 4,330.00 | 4,405.00 | 4,405.00 | -0.23% | 311,000 |
| Jan 29, 2026 | 4,480.00 | 4,500.00 | 4,385.00 | 4,415.00 | 4,415.00 | -2.11% | 931,700 |
| Jan 28, 2026 | 4,430.00 | 4,525.00 | 4,425.00 | 4,510.00 | 4,510.00 | 0.56% | 336,100 |
| Jan 27, 2026 | 4,475.00 | 4,570.00 | 4,435.00 | 4,485.00 | 4,485.00 | -0.77% | 433,800 |
| Jan 26, 2026 | 4,600.00 | 4,620.00 | 4,440.00 | 4,520.00 | 4,520.00 | -3.21% | 979,400 |
| Jan 23, 2026 | 4,545.00 | 4,715.00 | 4,545.00 | 4,670.00 | 4,670.00 | 2.98% | 1,063,000 |
| Jan 22, 2026 | 4,505.00 | 4,570.00 | 4,410.00 | 4,535.00 | 4,535.00 | 2.60% | 1,335,000 |
| Jan 21, 2026 | 4,470.00 | 4,550.00 | 4,405.00 | 4,420.00 | 4,420.00 | -2.32% | 573,400 |
| Jan 20, 2026 | 4,445.00 | 4,540.00 | 4,380.00 | 4,525.00 | 4,525.00 | 1.80% | 612,100 |
| Jan 19, 2026 | 4,430.00 | 4,535.00 | 4,425.00 | 4,445.00 | 4,445.00 | 0.34% | 1,047,600 |
| Jan 16, 2026 | 4,400.00 | 4,450.00 | 4,310.00 | 4,430.00 | 4,430.00 | -0.67% | 674,600 |
| Jan 15, 2026 | 4,400.00 | 4,500.00 | 4,390.00 | 4,460.00 | 4,460.00 | 1.71% | 602,500 |
| Jan 14, 2026 | 4,465.00 | 4,510.00 | 4,385.00 | 4,385.00 | 4,385.00 | -2.45% | 843,400 |
| Jan 13, 2026 | 4,725.00 | 4,730.00 | 4,470.00 | 4,495.00 | 4,495.00 | -4.97% | 1,645,900 |
| Jan 9, 2026 | 4,710.00 | 4,760.00 | 4,660.00 | 4,730.00 | 4,730.00 | -1.36% | 775,700 |
| Jan 8, 2026 | 4,700.00 | 4,900.00 | 4,700.00 | 4,795.00 | 4,795.00 | 2.90% | 875,600 |
| Jan 7, 2026 | 4,720.00 | 4,765.00 | 4,635.00 | 4,660.00 | 4,660.00 | -1.38% | 822,500 |
| Jan 6, 2026 | 4,635.00 | 4,775.00 | 4,630.00 | 4,725.00 | 4,725.00 | 1.72% | 736,300 |
| Jan 5, 2026 | 4,825.00 | 4,850.00 | 4,635.00 | 4,645.00 | 4,645.00 | -4.23% | 1,022,200 |
| Dec 30, 2025 | 4,980.00 | 4,980.00 | 4,825.00 | 4,850.00 | 4,850.00 | -2.22% | 489,500 |
| Dec 29, 2025 | 5,020.00 | 5,020.00 | 4,920.00 | 4,960.00 | 4,960.00 | -0.80% | 339,600 |
| Dec 26, 2025 | 5,080.00 | 5,100.00 | 4,985.00 | 5,000.00 | 5,000.00 | -1.19% | 360,300 |
| Dec 25, 2025 | 4,960.00 | 5,060.00 | 4,885.00 | 5,060.00 | 5,060.00 | 2.02% | 430,800 |
| Dec 24, 2025 | 5,030.00 | 5,100.00 | 4,930.00 | 4,960.00 | 4,960.00 | -1.39% | 807,900 |
| Dec 23, 2025 | 4,890.00 | 5,040.00 | 4,850.00 | 5,030.00 | 5,030.00 | 5.34% | 1,364,700 |
| Dec 22, 2025 | 4,695.00 | 4,780.00 | 4,660.00 | 4,775.00 | 4,775.00 | 2.03% | 821,500 |
| Dec 19, 2025 | 4,765.00 | 4,845.00 | 4,655.00 | 4,680.00 | 4,680.00 | -0.85% | 1,090,900 |
| Dec 18, 2025 | 4,690.00 | 4,820.00 | 4,665.00 | 4,720.00 | 4,720.00 | -0.84% | 1,002,100 |
| Dec 17, 2025 | 4,855.00 | 4,965.00 | 4,680.00 | 4,760.00 | 4,760.00 | 0.95% | 1,837,800 |
| Dec 16, 2025 | 4,625.00 | 4,775.00 | 4,625.00 | 4,715.00 | 4,715.00 | 2.06% | 1,404,300 |
| Dec 15, 2025 | 4,650.00 | 4,745.00 | 4,490.00 | 4,620.00 | 4,620.00 | -1.39% | 2,267,000 |
| Dec 12, 2025 | 4,715.00 | 4,900.00 | 4,630.00 | 4,685.00 | 4,685.00 | -1.78% | 3,388,900 |
| Dec 11, 2025 | 5,110.00 | 5,250.00 | 4,770.00 | 4,770.00 | 4,770.00 | -17.33% | 5,368,600 |
| Dec 10, 2025 | 5,900.00 | 5,940.00 | 5,740.00 | 5,770.00 | 5,770.00 | -1.37% | 944,600 |
| Dec 9, 2025 | 5,830.00 | 5,980.00 | 5,760.00 | 5,850.00 | 5,850.00 | - | 683,500 |
| Dec 8, 2025 | 5,670.00 | 5,890.00 | 5,610.00 | 5,850.00 | 5,850.00 | 2.45% | 446,100 |
| Dec 5, 2025 | 5,790.00 | 5,840.00 | 5,580.00 | 5,710.00 | 5,710.00 | -1.38% | 620,900 |
| Dec 4, 2025 | 5,820.00 | 5,930.00 | 5,690.00 | 5,790.00 | 5,790.00 | -0.86% | 486,200 |
| Dec 3, 2025 | 5,830.00 | 5,980.00 | 5,720.00 | 5,840.00 | 5,840.00 | -2.50% | 751,500 |
| Dec 2, 2025 | 6,170.00 | 6,200.00 | 5,940.00 | 5,990.00 | 5,990.00 | -3.70% | 595,900 |