Anrakutei Co., Ltd. (TYO:7562)
Japan · Delayed Price · Currency is JPY 3,785.00
+5.00 (0.13%)
Jul 24, 2026, 3:30 PM JST
Anrakutei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3,780.00 | 3,785.00 | 3,775.00 | 3,785.00 | 3,785.00 | 0.13% | 800 |
| Jul 23, 2026 | 3,780.00 | 3,790.00 | 3,780.00 | 3,780.00 | 3,780.00 | - | 1,300 |
| Jul 22, 2026 | 3,765.00 | 3,780.00 | 3,765.00 | 3,780.00 | 3,780.00 | 0.40% | 2,100 |
| Jul 21, 2026 | 3,770.00 | 3,775.00 | 3,765.00 | 3,765.00 | 3,765.00 | -0.13% | 1,700 |
| Jul 17, 2026 | 3,795.00 | 3,795.00 | 3,770.00 | 3,770.00 | 3,770.00 | -0.53% | 3,300 |
| Jul 16, 2026 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | - | 1,400 |
| Jul 15, 2026 | 3,790.00 | 3,795.00 | 3,790.00 | 3,790.00 | 3,790.00 | -0.13% | 700 |
| Jul 14, 2026 | 3,795.00 | 3,800.00 | 3,785.00 | 3,795.00 | 3,795.00 | 0.13% | 2,300 |
| Jul 13, 2026 | 3,795.00 | 3,795.00 | 3,790.00 | 3,790.00 | 3,790.00 | -0.13% | 2,000 |
| Jul 10, 2026 | 3,790.00 | 3,795.00 | 3,780.00 | 3,795.00 | 3,795.00 | 0.13% | 1,500 |
| Jul 9, 2026 | 3,780.00 | 3,790.00 | 3,775.00 | 3,790.00 | 3,790.00 | 0.13% | 1,400 |
| Jul 8, 2026 | 3,780.00 | 3,785.00 | 3,775.00 | 3,785.00 | 3,785.00 | 0.13% | 2,500 |
| Jul 7, 2026 | 3,770.00 | 3,780.00 | 3,770.00 | 3,780.00 | 3,780.00 | 0.13% | 1,800 |
| Jul 6, 2026 | 3,770.00 | 3,775.00 | 3,765.00 | 3,775.00 | 3,775.00 | 0.40% | 3,400 |
| Jul 3, 2026 | 3,745.00 | 3,760.00 | 3,745.00 | 3,760.00 | 3,760.00 | 0.40% | 3,700 |
| Jul 2, 2026 | 3,745.00 | 3,745.00 | 3,740.00 | 3,745.00 | 3,745.00 | 0.13% | 2,100 |
| Jul 1, 2026 | 3,735.00 | 3,740.00 | 3,735.00 | 3,740.00 | 3,740.00 | - | 1,100 |
| Jun 30, 2026 | 3,725.00 | 3,740.00 | 3,725.00 | 3,740.00 | 3,740.00 | - | 2,800 |
| Jun 29, 2026 | 3,725.00 | 3,740.00 | 3,725.00 | 3,740.00 | 3,740.00 | 0.54% | 4,700 |
| Jun 26, 2026 | 3,725.00 | 3,725.00 | 3,715.00 | 3,720.00 | 3,720.00 | - | 700 |
| Jun 25, 2026 | 3,720.00 | 3,725.00 | 3,715.00 | 3,720.00 | 3,720.00 | -0.13% | 900 |
| Jun 24, 2026 | 3,715.00 | 3,725.00 | 3,710.00 | 3,725.00 | 3,725.00 | 0.27% | 1,500 |
| Jun 23, 2026 | 3,730.00 | 3,730.00 | 3,715.00 | 3,715.00 | 3,715.00 | -0.40% | 1,800 |
| Jun 22, 2026 | 3,710.00 | 3,730.00 | 3,710.00 | 3,730.00 | 3,730.00 | 0.40% | 2,900 |
| Jun 19, 2026 | 3,720.00 | 3,730.00 | 3,715.00 | 3,715.00 | 3,715.00 | -0.13% | 2,300 |
| Jun 18, 2026 | 3,715.00 | 3,720.00 | 3,710.00 | 3,720.00 | 3,720.00 | 0.27% | 1,800 |
| Jun 17, 2026 | 3,710.00 | 3,715.00 | 3,710.00 | 3,710.00 | 3,710.00 | - | 1,600 |
| Jun 16, 2026 | 3,710.00 | 3,715.00 | 3,710.00 | 3,710.00 | 3,710.00 | -0.13% | 1,200 |
| Jun 15, 2026 | 3,710.00 | 3,720.00 | 3,705.00 | 3,715.00 | 3,715.00 | -0.13% | 3,600 |
| Jun 12, 2026 | 3,725.00 | 3,725.00 | 3,705.00 | 3,720.00 | 3,720.00 | 0.13% | 2,400 |
| Jun 11, 2026 | 3,710.00 | 3,720.00 | 3,705.00 | 3,715.00 | 3,715.00 | -0.27% | 1,700 |
| Jun 10, 2026 | 3,720.00 | 3,725.00 | 3,715.00 | 3,725.00 | 3,725.00 | 0.27% | 700 |
| Jun 9, 2026 | 3,710.00 | 3,715.00 | 3,710.00 | 3,715.00 | 3,715.00 | - | 600 |
| Jun 8, 2026 | 3,720.00 | 3,725.00 | 3,715.00 | 3,715.00 | 3,715.00 | -0.13% | 700 |
| Jun 5, 2026 | 3,715.00 | 3,725.00 | 3,710.00 | 3,720.00 | 3,720.00 | - | 1,500 |
| Jun 4, 2026 | 3,720.00 | 3,720.00 | 3,710.00 | 3,720.00 | 3,720.00 | 0.13% | 2,000 |
| Jun 3, 2026 | 3,715.00 | 3,725.00 | 3,710.00 | 3,715.00 | 3,715.00 | - | 3,000 |
| Jun 2, 2026 | 3,720.00 | 3,720.00 | 3,710.00 | 3,715.00 | 3,715.00 | -0.13% | 2,200 |
| Jun 1, 2026 | 3,710.00 | 3,720.00 | 3,705.00 | 3,720.00 | 3,720.00 | 0.27% | 2,200 |
| May 29, 2026 | 3,700.00 | 3,715.00 | 3,700.00 | 3,710.00 | 3,710.00 | 0.27% | 1,900 |
| May 28, 2026 | 3,710.00 | 3,710.00 | 3,700.00 | 3,700.00 | 3,700.00 | - | 2,300 |
| May 27, 2026 | 3,705.00 | 3,710.00 | 3,700.00 | 3,700.00 | 3,700.00 | - | 1,400 |
| May 26, 2026 | 3,700.00 | 3,705.00 | 3,695.00 | 3,700.00 | 3,700.00 | - | 2,600 |
| May 25, 2026 | 3,710.00 | 3,710.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.14% | 1,600 |
| May 22, 2026 | 3,705.00 | 3,710.00 | 3,695.00 | 3,695.00 | 3,695.00 | -0.14% | 1,900 |
| May 21, 2026 | 3,705.00 | 3,715.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.27% | 1,000 |
| May 20, 2026 | 3,700.00 | 3,700.00 | 3,690.00 | 3,690.00 | 3,690.00 | - | 2,000 |
| May 19, 2026 | 3,695.00 | 3,695.00 | 3,690.00 | 3,690.00 | 3,690.00 | -0.14% | 1,100 |
| May 18, 2026 | 3,695.00 | 3,695.00 | 3,685.00 | 3,695.00 | 3,695.00 | 0.27% | 900 |
| May 15, 2026 | 3,685.00 | 3,700.00 | 3,680.00 | 3,685.00 | 3,685.00 | -0.14% | 3,200 |