Skip to main content
logo
Anrakutei Co., Ltd. (TYO:7562)
Japan flag Japan · Delayed Price · Currency is JPY
3,735.00
-5.00 (-0.13%)
At close: Jan 23, 2026

Anrakutei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,745.003,750.003,735.003,735.003,735.00-0.13%2,500
Jan 22, 20263,730.003,750.003,725.003,740.003,740.000.40%4,100
Jan 21, 20263,730.003,735.003,725.003,725.003,725.00-0.13%2,300
Jan 20, 20263,740.003,740.003,720.003,730.003,730.00-3,400
Jan 19, 20263,720.003,740.003,700.003,730.003,730.000.40%4,500
Jan 16, 20263,715.003,725.003,715.003,715.003,715.00-1,200
Jan 15, 20263,710.003,720.003,710.003,715.003,715.000.13%2,000
Jan 14, 20263,720.003,720.003,705.003,710.003,710.00-0.13%5,200
Jan 13, 20263,720.003,730.003,715.003,715.003,715.00-2,900
Jan 9, 20263,720.003,730.003,715.003,715.003,715.00-0.13%2,000
Jan 8, 20263,725.003,735.003,720.003,720.003,720.00-0.13%1,000
Jan 7, 20263,700.003,735.003,700.003,725.003,725.00-0.13%3,100
Jan 6, 20263,725.003,730.003,705.003,730.003,730.000.54%4,000
Jan 5, 20263,690.003,730.003,690.003,710.003,710.000.54%6,200
Dec 30, 20253,690.003,690.003,680.003,690.003,690.000.27%1,900
Dec 29, 20253,650.003,695.003,650.003,680.003,680.001.10%3,200
Dec 26, 20253,655.003,655.003,640.003,640.003,640.00-0.27%4,500
Dec 25, 20253,650.003,655.003,640.003,650.003,650.00-0.27%3,500
Dec 24, 20253,660.003,665.003,640.003,660.003,660.00-3,900
Dec 23, 20253,675.003,680.003,660.003,660.003,660.00-0.14%4,100
Dec 22, 20253,660.003,665.003,650.003,665.003,665.000.27%4,900
Dec 19, 20253,650.003,660.003,640.003,655.003,655.000.14%2,700
Dec 18, 20253,625.003,650.003,625.003,650.003,650.000.97%4,200
Dec 17, 20253,615.003,625.003,615.003,615.003,615.00-3,400
Dec 16, 20253,615.003,625.003,615.003,615.003,615.00-0.28%4,600
Dec 15, 20253,615.003,630.003,615.003,625.003,625.000.14%5,200
Dec 12, 20253,625.003,630.003,620.003,620.003,620.00-0.28%4,200
Dec 11, 20253,625.003,630.003,620.003,630.003,630.000.14%2,500
Dec 10, 20253,635.003,635.003,625.003,625.003,625.00-0.14%4,200
Dec 9, 20253,640.003,640.003,630.003,630.003,630.00-0.14%2,400
Dec 8, 20253,645.003,660.003,630.003,635.003,635.00-0.14%6,100
Dec 5, 20253,650.003,660.003,640.003,640.003,640.00-0.27%2,700
Dec 4, 20253,640.003,675.003,635.003,650.003,650.00-0.82%7,900
Dec 3, 20253,700.003,715.003,680.003,680.003,680.00-0.67%3,600
Dec 2, 20253,725.003,725.003,705.003,705.003,705.00-0.67%3,800
Dec 1, 20253,745.003,750.003,725.003,730.003,730.00-0.27%3,400
Nov 28, 20253,745.003,750.003,700.003,740.003,740.00-3,700
Nov 27, 20253,710.003,740.003,705.003,740.003,740.000.94%2,500
Nov 26, 20253,700.003,705.003,695.003,705.003,705.000.41%3,900
Nov 25, 20253,665.003,690.003,660.003,690.003,690.000.68%5,500
Nov 21, 20253,650.003,665.003,640.003,665.003,665.000.41%3,700
Nov 20, 20253,650.003,660.003,650.003,650.003,650.00-2,200
Nov 19, 20253,645.003,655.003,645.003,650.003,650.00-1,300
Nov 18, 20253,660.003,665.003,650.003,650.003,650.000.14%2,500
Nov 17, 20253,660.003,660.003,645.003,645.003,645.00-0.14%2,600
Nov 14, 20253,640.003,650.003,635.003,650.003,650.000.27%2,500
Nov 13, 20253,630.003,650.003,630.003,640.003,640.000.28%2,600
Nov 12, 20253,630.003,645.003,630.003,630.003,630.000.14%1,500
Nov 11, 20253,635.003,635.003,625.003,625.003,625.00-0.14%1,700
Nov 10, 20253,625.003,630.003,620.003,630.003,630.000.14%1,900