Skip to main content
logo
Anrakutei Co., Ltd. (TYO:7562)
Japan flag Japan · Delayed Price · Currency is JPY
3,695.00
-10.00 (-0.27%)
Apr 15, 2026, 3:30 PM JST

Anrakutei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 20263,720.003,725.003,695.003,695.003,695.00-0.40%2,200
Apr 13, 20263,710.003,715.003,700.003,710.003,710.00-2,500
Apr 10, 20263,715.003,720.003,710.003,710.003,710.00-0.13%1,600
Apr 9, 20263,725.003,725.003,710.003,715.003,715.00-2,000
Apr 8, 20263,715.003,735.003,705.003,715.003,715.00-3,400
Apr 7, 20263,725.003,735.003,715.003,715.003,715.00-0.27%5,000
Apr 6, 20263,735.003,740.003,725.003,725.003,725.00-0.27%1,900
Apr 3, 20263,715.003,745.003,715.003,735.003,735.000.54%2,800
Apr 2, 20263,705.003,740.003,705.003,715.003,715.000.27%4,200
Apr 1, 20263,660.003,705.003,660.003,705.003,705.001.93%3,100
Mar 31, 20263,695.003,695.003,635.003,635.003,635.00-1.62%6,400
Mar 30, 20263,625.003,700.003,600.003,695.003,695.00-3.52%14,500
Mar 27, 20263,840.003,845.003,820.003,830.003,815.00-0.26%12,900
Mar 26, 20263,835.003,840.003,825.003,840.003,824.960.13%8,000
Mar 25, 20263,835.003,840.003,825.003,835.003,819.980.13%6,500
Mar 24, 20263,855.003,860.003,825.003,830.003,815.00-0.26%11,400
Mar 23, 20263,865.003,865.003,830.003,840.003,824.96-0.78%10,900
Mar 19, 20263,875.003,885.003,860.003,870.003,854.840.26%6,000
Mar 18, 20263,855.003,870.003,855.003,860.003,844.880.13%3,200
Mar 17, 20263,845.003,855.003,845.003,855.003,839.900.26%4,300
Mar 16, 20263,850.003,850.003,835.003,845.003,829.940.26%5,000
Mar 13, 20263,825.003,840.003,825.003,835.003,819.980.13%2,800
Mar 12, 20263,830.003,840.003,830.003,830.003,815.00-2,400
Mar 11, 20263,830.003,840.003,825.003,830.003,815.000.26%1,800
Mar 10, 20263,835.003,840.003,820.003,820.003,805.040.13%3,500
Mar 9, 20263,815.003,820.003,800.003,815.003,800.06-0.26%5,100
Mar 6, 20263,835.003,835.003,815.003,825.003,810.020.13%2,300
Mar 5, 20263,830.003,835.003,820.003,820.003,805.040.79%3,600
Mar 4, 20263,805.003,810.003,765.003,790.003,775.16-0.79%7,800
Mar 3, 20263,865.003,865.003,810.003,820.003,805.04-1.16%8,800
Mar 2, 20263,840.003,865.003,830.003,865.003,849.86-0.13%6,600
Feb 27, 20263,825.003,870.003,810.003,870.003,854.841.57%7,800
Feb 26, 20263,800.003,820.003,795.003,810.003,795.080.40%6,600
Feb 25, 20263,790.003,800.003,790.003,795.003,780.140.40%2,700
Feb 24, 20263,800.003,805.003,780.003,780.003,765.20-0.26%4,200
Feb 20, 20263,805.003,810.003,790.003,790.003,775.16-0.39%3,300
Feb 19, 20263,790.003,805.003,785.003,805.003,790.100.40%4,400
Feb 18, 20263,780.003,795.003,780.003,790.003,775.160.40%8,600
Feb 17, 20263,775.003,780.003,770.003,775.003,760.220.13%4,100
Feb 16, 20263,770.003,770.003,765.003,770.003,755.23-2,800
Feb 13, 20263,775.003,775.003,760.003,770.003,755.230.13%3,800
Feb 12, 20263,770.003,775.003,760.003,765.003,750.25-0.26%4,700
Feb 10, 20263,770.003,775.003,765.003,775.003,760.220.13%2,400
Feb 9, 20263,775.003,780.003,765.003,770.003,755.23-0.13%3,800
Feb 6, 20263,760.003,775.003,760.003,775.003,760.220.13%2,400
Feb 5, 20263,760.003,770.003,760.003,770.003,755.230.27%3,800
Feb 4, 20263,750.003,760.003,745.003,760.003,745.270.27%2,700
Feb 3, 20263,755.003,760.003,740.003,750.003,735.31-5,900
Feb 2, 20263,730.003,750.003,725.003,750.003,735.310.81%5,200
Jan 30, 20263,700.003,725.003,700.003,720.003,705.430.54%2,700