Skip to main content
logo
Anrakutei Co., Ltd. (TYO:7562)
Japan flag Japan · Delayed Price · Currency is JPY
3,815.00
-15.00 (-0.39%)
Sep 25, 2026, 3:30 PM JST

Anrakutei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20263,830.003,830.003,815.003,815.003,815.00-0.39%8,600
Sep 24, 20263,840.003,840.003,810.003,830.003,830.00-0.13%13,100
Sep 18, 20263,835.003,840.003,835.003,835.003,835.00-5,400
Sep 17, 20263,845.003,845.003,835.003,835.003,835.00-0.26%2,100
Sep 16, 20263,840.003,845.003,835.003,845.003,845.000.13%1,900
Sep 15, 20263,835.003,845.003,835.003,840.003,840.000.13%2,700
Sep 14, 20263,845.003,850.003,835.003,835.003,835.00-4,300
Sep 11, 20263,840.003,845.003,835.003,835.003,835.00-0.13%2,700
Sep 10, 20263,845.003,845.003,840.003,840.003,840.00-0.13%2,100
Sep 9, 20263,840.003,845.003,830.003,845.003,845.000.13%1,400
Sep 8, 20263,840.003,840.003,830.003,840.003,840.00-1,400
Sep 7, 20263,840.003,845.003,840.003,840.003,840.00-1,800
Sep 4, 20263,850.003,850.003,835.003,840.003,840.00-1,100
Sep 3, 20263,850.003,850.003,835.003,840.003,840.00-0.26%4,800
Sep 2, 20263,855.003,855.003,840.003,850.003,850.00-3,800
Sep 1, 20263,850.003,860.003,850.003,850.003,850.00-2,400
Aug 31, 20263,850.003,855.003,845.003,850.003,850.00-3,000
Aug 28, 20263,845.003,850.003,835.003,850.003,850.000.39%3,200
Aug 27, 20263,840.003,840.003,830.003,835.003,835.00-0.13%2,400
Aug 26, 20263,840.003,840.003,835.003,840.003,840.000.26%2,500
Aug 25, 20263,830.003,830.003,820.003,830.003,830.00-2,300
Aug 24, 20263,815.003,830.003,810.003,830.003,830.000.39%3,400
Aug 21, 20263,810.003,815.003,805.003,815.003,815.000.13%2,000
Aug 20, 20263,800.003,810.003,795.003,810.003,810.000.26%3,200
Aug 19, 20263,805.003,810.003,800.003,800.003,800.00-2,700
Aug 18, 20263,805.003,805.003,795.003,800.003,800.00-0.13%2,600
Aug 17, 20263,800.003,805.003,790.003,805.003,805.000.26%4,100
Aug 14, 20263,785.003,795.003,785.003,795.003,795.000.13%2,000
Aug 13, 20263,785.003,795.003,785.003,790.003,790.000.13%1,600
Aug 12, 20263,785.003,795.003,785.003,785.003,785.00-1,900
Aug 10, 20263,795.003,795.003,785.003,785.003,785.00-1,400
Aug 7, 20263,790.003,795.003,785.003,785.003,785.00-0.26%2,900
Aug 6, 20263,790.003,795.003,790.003,795.003,795.00-2,100
Aug 5, 20263,800.003,800.003,790.003,795.003,795.00-1,500
Aug 4, 20263,790.003,795.003,790.003,795.003,795.000.13%2,400
Aug 3, 20263,795.003,795.003,780.003,790.003,790.00-2,900
Jul 31, 20263,795.003,795.003,775.003,790.003,790.00-0.13%2,900
Jul 30, 20263,785.003,795.003,780.003,795.003,795.000.13%1,800
Jul 29, 20263,790.003,790.003,785.003,790.003,790.000.26%1,600
Jul 28, 20263,785.003,785.003,780.003,780.003,780.00-0.13%1,500
Jul 27, 20263,780.003,785.003,780.003,785.003,785.00-1,600
Jul 24, 20263,780.003,785.003,775.003,785.003,785.000.13%800
Jul 23, 20263,780.003,790.003,780.003,780.003,780.00-1,300
Jul 22, 20263,765.003,780.003,765.003,780.003,780.000.40%2,100
Jul 21, 20263,770.003,775.003,765.003,765.003,765.00-0.13%1,700
Jul 17, 20263,795.003,795.003,770.003,770.003,770.00-0.53%3,300
Jul 16, 20263,790.003,790.003,790.003,790.003,790.00-1,400
Jul 15, 20263,790.003,795.003,790.003,790.003,790.00-0.13%700
Jul 14, 20263,795.003,800.003,785.003,795.003,795.000.13%2,300
Jul 13, 20263,795.003,795.003,790.003,790.003,790.00-0.13%2,000