Skip to main content
logo
ANYCOLOR Inc. (TYO:5032)
Japan flag Japan · Delayed Price · Currency is JPY
3,145.00
-170.00 (-5.13%)
Sep 18, 2026, 11:30 AM JST

ANYCOLOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20263,185.003,215.003,115.003,145.00--5.13%512,400
Sep 17, 20263,210.003,335.003,195.003,315.003,315.003.59%563,100
Sep 16, 20263,210.003,230.003,140.003,200.003,200.00-1.23%253,000
Sep 15, 20263,280.003,290.003,175.003,240.003,240.00-631,900
Sep 14, 20263,100.003,265.003,100.003,240.003,240.004.01%747,900
Sep 11, 20263,140.003,240.003,085.003,115.003,115.00-3.86%1,247,300
Sep 10, 20263,130.003,250.003,090.003,240.003,240.0013.49%3,324,100
Sep 9, 20262,943.002,944.002,855.002,855.002,855.00-2.99%735,400
Sep 8, 20262,970.002,970.002,924.002,943.002,943.00-0.17%372,500
Sep 7, 20262,980.002,980.002,923.002,948.002,948.00-1.37%432,900
Sep 4, 20262,985.003,010.002,966.002,989.002,989.000.20%448,400
Sep 3, 20262,949.002,997.002,920.002,983.002,983.002.16%545,500
Sep 2, 20262,951.002,971.002,916.002,920.002,920.00-2.34%453,900
Sep 1, 20263,030.003,035.002,976.002,990.002,990.00-1.48%487,800
Aug 31, 20263,040.003,065.003,010.003,035.003,035.000.17%522,500
Aug 28, 20263,015.003,080.003,000.003,030.003,030.001.41%610,100
Aug 27, 20262,975.003,000.002,915.002,988.002,988.000.88%501,200
Aug 26, 20262,950.003,010.002,943.002,962.002,962.001.54%742,500
Aug 25, 20262,900.002,922.002,865.002,917.002,917.000.90%349,400
Aug 24, 20262,845.002,894.002,843.002,891.002,891.002.16%415,200
Aug 21, 20262,830.002,842.002,798.002,830.002,830.00-0.70%381,100
Aug 20, 20262,810.002,850.002,806.002,850.002,850.003.11%344,600
Aug 19, 20262,824.002,827.002,715.002,764.002,764.00-1.07%413,100
Aug 18, 20262,820.002,838.002,774.002,794.002,794.00-0.29%599,600
Aug 17, 20262,825.002,835.002,802.002,802.002,802.00-0.99%361,900
Aug 14, 20262,823.002,848.002,768.002,830.002,830.002.65%557,100
Aug 13, 20262,760.002,790.002,730.002,757.002,757.00-1.89%580,900
Aug 12, 20262,780.002,841.002,780.002,810.002,810.001.37%611,600
Aug 10, 20262,750.002,785.002,716.002,772.002,772.001.58%457,900
Aug 7, 20262,734.002,754.002,685.002,729.002,729.000.63%350,400
Aug 6, 20262,732.002,777.002,670.002,712.002,712.000.67%515,800
Aug 5, 20262,614.002,707.002,614.002,694.002,694.003.14%500,800
Aug 4, 20262,631.002,665.002,601.002,612.002,612.000.23%426,700
Aug 3, 20262,587.002,627.002,524.002,606.002,606.00-0.46%484,600
Jul 31, 20262,555.002,660.002,499.002,618.002,618.00-2.71%668,900
Jul 30, 20262,702.002,738.002,640.002,691.002,691.00-480,100
Jul 29, 20262,693.002,728.002,597.002,691.002,691.002.28%630,100
Jul 28, 20262,683.002,733.002,610.002,631.002,631.00-0.23%729,600
Jul 27, 20262,500.002,641.002,500.002,637.002,637.006.63%805,100
Jul 24, 20262,452.002,473.002,435.002,473.002,473.000.82%623,200
Jul 23, 20262,460.002,497.002,446.002,453.002,453.00-1.49%649,500
Jul 22, 20262,464.002,534.002,444.002,490.002,490.002.26%714,800
Jul 21, 20262,416.002,467.002,410.002,435.002,435.000.79%613,900
Jul 17, 20262,439.002,499.002,414.002,416.002,416.00-1.67%531,500
Jul 16, 20262,458.002,510.002,425.002,457.002,457.00-0.04%442,600
Jul 15, 20262,440.002,473.002,425.002,458.002,458.001.95%472,100
Jul 14, 20262,413.002,467.002,405.002,411.002,411.00-0.29%357,100
Jul 13, 20262,400.002,427.002,382.002,418.002,418.000.33%324,800
Jul 10, 20262,369.002,425.002,353.002,410.002,410.000.58%495,900
Jul 9, 20262,399.002,406.002,341.002,396.002,396.00-1.68%459,900