Skip to main content
logo
ANYCOLOR Inc. (TYO:5032)
Japan flag Japan · Delayed Price · Currency is JPY
4,095.00
+125.00 (3.15%)
At close: Mar 9, 2026

ANYCOLOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,840.004,095.003,825.004,095.004,095.003.15%1,974,700
Mar 6, 20263,685.003,970.003,615.003,970.003,970.009.52%1,675,600
Mar 5, 20263,585.003,690.003,575.003,625.003,625.004.02%912,700
Mar 4, 20263,500.003,620.003,485.003,485.003,485.00-2.38%1,291,500
Mar 3, 20263,805.003,805.003,570.003,570.003,570.00-7.15%940,100
Mar 2, 20263,855.003,895.003,815.003,845.003,845.00-0.90%484,800
Feb 27, 20263,910.003,960.003,845.003,880.003,880.001.04%803,500
Feb 26, 20263,750.003,870.003,730.003,840.003,840.002.13%846,700
Feb 25, 20263,860.003,865.003,715.003,760.003,760.00-1.44%1,143,000
Feb 24, 20263,965.004,005.003,815.003,815.003,815.00-5.10%1,034,200
Feb 20, 20264,055.004,080.003,980.004,020.004,020.00-0.99%613,000
Feb 19, 20264,025.004,080.003,975.004,060.004,060.002.65%842,700
Feb 18, 20264,185.004,190.003,930.003,955.003,955.00-5.50%1,270,000
Feb 17, 20264,155.004,250.004,110.004,185.004,185.00-0.71%569,500
Feb 16, 20264,170.004,280.004,160.004,215.004,215.000.84%384,200
Feb 13, 20264,265.004,370.004,165.004,180.004,180.00-2.11%944,500
Feb 12, 20264,315.004,345.004,225.004,270.004,270.00-2.51%524,200
Feb 10, 20264,300.004,385.004,270.004,380.004,380.003.55%512,100
Feb 9, 20264,270.004,280.004,160.004,230.004,230.00-0.35%596,700
Feb 6, 20264,155.004,260.004,095.004,245.004,245.000.47%509,100
Feb 5, 20264,065.004,270.004,000.004,225.004,225.003.94%727,400
Feb 4, 20264,110.004,135.003,975.004,065.004,065.00-2.28%1,249,400
Feb 3, 20264,180.004,225.004,130.004,160.004,160.00-0.48%729,900
Feb 2, 20264,350.004,370.004,130.004,180.004,180.00-5.11%1,357,600
Jan 30, 20264,365.004,435.004,330.004,405.004,405.00-0.23%311,000
Jan 29, 20264,480.004,500.004,385.004,415.004,415.00-2.11%931,700
Jan 28, 20264,430.004,525.004,425.004,510.004,510.000.56%336,100
Jan 27, 20264,475.004,570.004,435.004,485.004,485.00-0.77%433,800
Jan 26, 20264,600.004,620.004,440.004,520.004,520.00-3.21%979,400
Jan 23, 20264,545.004,715.004,545.004,670.004,670.002.98%1,063,000
Jan 22, 20264,505.004,570.004,410.004,535.004,535.002.60%1,335,000
Jan 21, 20264,470.004,550.004,405.004,420.004,420.00-2.32%573,400
Jan 20, 20264,445.004,540.004,380.004,525.004,525.001.80%612,100
Jan 19, 20264,430.004,535.004,425.004,445.004,445.000.34%1,047,600
Jan 16, 20264,400.004,450.004,310.004,430.004,430.00-0.67%674,600
Jan 15, 20264,400.004,500.004,390.004,460.004,460.001.71%602,500
Jan 14, 20264,465.004,510.004,385.004,385.004,385.00-2.45%843,400
Jan 13, 20264,725.004,730.004,470.004,495.004,495.00-4.97%1,645,900
Jan 9, 20264,710.004,760.004,660.004,730.004,730.00-1.36%775,700
Jan 8, 20264,700.004,900.004,700.004,795.004,795.002.90%875,600
Jan 7, 20264,720.004,765.004,635.004,660.004,660.00-1.38%822,500
Jan 6, 20264,635.004,775.004,630.004,725.004,725.001.72%736,300
Jan 5, 20264,825.004,850.004,635.004,645.004,645.00-4.23%1,022,200
Dec 30, 20254,980.004,980.004,825.004,850.004,850.00-2.22%489,500
Dec 29, 20255,020.005,020.004,920.004,960.004,960.00-0.80%339,600
Dec 26, 20255,080.005,100.004,985.005,000.005,000.00-1.19%360,300
Dec 25, 20254,960.005,060.004,885.005,060.005,060.002.02%430,800
Dec 24, 20255,030.005,100.004,930.004,960.004,960.00-1.39%807,900
Dec 23, 20254,890.005,040.004,850.005,030.005,030.005.34%1,364,700
Dec 22, 20254,695.004,780.004,660.004,775.004,775.002.03%821,500