ANYCOLOR Inc. (TYO:5032)
Japan · Delayed Price · Currency is JPY 3,160.00
-5.00 (-0.16%)
Oct 29, 2026, 3:30 PM JST
ANYCOLOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3,110.00 | 3,170.00 | 3,090.00 | 3,160.00 | 3,160.00 | 0.83% | 403,400 |
| Oct 28, 2026 | 3,125.00 | 3,215.00 | 3,115.00 | 3,165.00 | 3,134.05 | 1.28% | 701,800 |
| Oct 27, 2026 | 3,120.00 | 3,155.00 | 3,095.00 | 3,125.00 | 3,094.44 | -0.32% | 390,400 |
| Oct 26, 2026 | 3,200.00 | 3,220.00 | 3,100.00 | 3,135.00 | 3,104.34 | -2.03% | 385,100 |
| Oct 23, 2026 | 3,205.00 | 3,290.00 | 3,190.00 | 3,200.00 | 3,168.71 | - | 589,800 |
| Oct 22, 2026 | 3,265.00 | 3,325.00 | 3,185.00 | 3,200.00 | 3,168.71 | -0.93% | 479,000 |
| Oct 21, 2026 | 3,265.00 | 3,265.00 | 3,210.00 | 3,230.00 | 3,198.41 | -0.62% | 319,500 |
| Oct 20, 2026 | 3,280.00 | 3,285.00 | 3,230.00 | 3,250.00 | 3,218.22 | -0.15% | 275,300 |
| Oct 19, 2026 | 3,210.00 | 3,285.00 | 3,200.00 | 3,255.00 | 3,223.17 | 0.93% | 341,900 |
| Oct 16, 2026 | 3,155.00 | 3,275.00 | 3,155.00 | 3,225.00 | 3,193.46 | 3.20% | 467,800 |
| Oct 15, 2026 | 3,120.00 | 3,145.00 | 3,075.00 | 3,125.00 | 3,094.44 | -0.16% | 354,400 |
| Oct 14, 2026 | 3,125.00 | 3,145.00 | 3,075.00 | 3,130.00 | 3,099.39 | -0.32% | 330,600 |
| Oct 13, 2026 | 3,080.00 | 3,145.00 | 3,075.00 | 3,140.00 | 3,109.29 | 1.78% | 317,500 |
| Oct 9, 2026 | 3,035.00 | 3,110.00 | 3,025.00 | 3,085.00 | 3,054.83 | 1.65% | 260,700 |
| Oct 8, 2026 | 3,040.00 | 3,055.00 | 3,005.00 | 3,035.00 | 3,005.32 | -0.16% | 247,700 |
| Oct 7, 2026 | 3,030.00 | 3,070.00 | 3,005.00 | 3,040.00 | 3,010.27 | -0.49% | 298,800 |
| Oct 6, 2026 | 3,075.00 | 3,125.00 | 3,010.00 | 3,055.00 | 3,025.12 | 0.33% | 349,400 |
| Oct 5, 2026 | 3,065.00 | 3,070.00 | 3,005.00 | 3,045.00 | 3,015.22 | -0.65% | 366,100 |
| Oct 2, 2026 | 3,060.00 | 3,090.00 | 3,020.00 | 3,065.00 | 3,035.03 | -1.13% | 367,500 |
| Oct 1, 2026 | 3,100.00 | 3,120.00 | 3,045.00 | 3,100.00 | 3,069.68 | 1.14% | 484,500 |
| Sep 30, 2026 | 2,991.00 | 3,065.00 | 2,968.00 | 3,065.00 | 3,035.03 | 2.54% | 477,600 |
| Sep 29, 2026 | 2,986.00 | 3,010.00 | 2,970.00 | 2,989.00 | 2,959.77 | -1.03% | 369,100 |
| Sep 28, 2026 | 2,960.00 | 3,045.00 | 2,942.00 | 3,020.00 | 2,990.47 | 2.03% | 502,700 |
| Sep 25, 2026 | 3,005.00 | 3,010.00 | 2,930.00 | 2,960.00 | 2,931.05 | -1.66% | 719,400 |
| Sep 24, 2026 | 3,100.00 | 3,130.00 | 3,010.00 | 3,010.00 | 2,980.56 | -3.22% | 630,200 |
| Sep 18, 2026 | 3,185.00 | 3,215.00 | 3,110.00 | 3,110.00 | 3,079.59 | -6.18% | 976,200 |
| Sep 17, 2026 | 3,210.00 | 3,335.00 | 3,195.00 | 3,315.00 | 3,282.58 | 3.59% | 563,100 |
| Sep 16, 2026 | 3,210.00 | 3,230.00 | 3,140.00 | 3,200.00 | 3,168.71 | -1.23% | 380,000 |
| Sep 15, 2026 | 3,280.00 | 3,290.00 | 3,175.00 | 3,240.00 | 3,208.32 | - | 631,900 |
| Sep 14, 2026 | 3,100.00 | 3,265.00 | 3,100.00 | 3,240.00 | 3,208.32 | 4.01% | 747,900 |
| Sep 11, 2026 | 3,140.00 | 3,240.00 | 3,085.00 | 3,115.00 | 3,084.54 | -3.86% | 1,247,300 |
| Sep 10, 2026 | 3,130.00 | 3,250.00 | 3,090.00 | 3,240.00 | 3,208.32 | 13.49% | 3,324,100 |
| Sep 9, 2026 | 2,943.00 | 2,944.00 | 2,855.00 | 2,855.00 | 2,827.08 | -2.99% | 735,400 |
| Sep 8, 2026 | 2,970.00 | 2,970.00 | 2,924.00 | 2,943.00 | 2,914.22 | -0.17% | 372,500 |
| Sep 7, 2026 | 2,980.00 | 2,980.00 | 2,923.00 | 2,948.00 | 2,919.17 | -1.37% | 432,900 |
| Sep 4, 2026 | 2,985.00 | 3,010.00 | 2,966.00 | 2,989.00 | 2,959.77 | 0.20% | 448,400 |
| Sep 3, 2026 | 2,949.00 | 2,997.00 | 2,920.00 | 2,983.00 | 2,953.83 | 2.16% | 545,500 |
| Sep 2, 2026 | 2,951.00 | 2,971.00 | 2,916.00 | 2,920.00 | 2,891.44 | -2.34% | 453,900 |
| Sep 1, 2026 | 3,030.00 | 3,035.00 | 2,976.00 | 2,990.00 | 2,960.76 | -1.48% | 487,800 |
| Aug 31, 2026 | 3,040.00 | 3,065.00 | 3,010.00 | 3,035.00 | 3,005.32 | 0.17% | 522,500 |
| Aug 28, 2026 | 3,015.00 | 3,080.00 | 3,000.00 | 3,030.00 | 3,000.37 | 1.41% | 610,100 |
| Aug 27, 2026 | 2,975.00 | 3,000.00 | 2,915.00 | 2,988.00 | 2,958.78 | 0.88% | 501,200 |
| Aug 26, 2026 | 2,950.00 | 3,010.00 | 2,943.00 | 2,962.00 | 2,933.03 | 1.54% | 742,500 |
| Aug 25, 2026 | 2,900.00 | 2,922.00 | 2,865.00 | 2,917.00 | 2,888.47 | 0.90% | 349,400 |
| Aug 24, 2026 | 2,845.00 | 2,894.00 | 2,843.00 | 2,891.00 | 2,862.73 | 2.16% | 415,200 |
| Aug 21, 2026 | 2,830.00 | 2,842.00 | 2,798.00 | 2,830.00 | 2,802.32 | -0.70% | 381,100 |
| Aug 20, 2026 | 2,810.00 | 2,850.00 | 2,806.00 | 2,850.00 | 2,822.13 | 3.11% | 344,600 |
| Aug 19, 2026 | 2,824.00 | 2,827.00 | 2,715.00 | 2,764.00 | 2,736.97 | -1.07% | 413,100 |
| Aug 18, 2026 | 2,820.00 | 2,838.00 | 2,774.00 | 2,794.00 | 2,766.68 | -0.29% | 599,600 |
| Aug 17, 2026 | 2,825.00 | 2,835.00 | 2,802.00 | 2,802.00 | 2,774.60 | -0.99% | 361,900 |