Acom Co., Ltd. (TYO:8572)
Japan · Delayed Price · Currency is JPY 441.60
+3.70 (0.84%)
Aug 1, 2025, 3:30 PM JST
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 436.80 | 444.00 | 435.40 | 441.60 | 441.60 | 0.84% | 1,896,500 |
| Jul 31, 2025 | 435.00 | 437.90 | 431.10 | 437.90 | 437.90 | 0.99% | 1,729,700 |
| Jul 30, 2025 | 446.20 | 446.20 | 430.80 | 433.60 | 433.60 | 0.79% | 4,077,300 |
| Jul 29, 2025 | 428.20 | 432.60 | 426.20 | 430.20 | 430.20 | 1.22% | 2,202,500 |
| Jul 28, 2025 | 430.30 | 433.20 | 425.00 | 425.00 | 425.00 | -1.76% | 1,669,600 |
| Jul 25, 2025 | 430.00 | 433.30 | 428.50 | 432.60 | 432.60 | 0.44% | 1,098,600 |
| Jul 24, 2025 | 429.70 | 433.80 | 428.50 | 430.70 | 430.70 | 0.87% | 1,445,100 |
| Jul 23, 2025 | 423.10 | 429.20 | 421.10 | 427.00 | 427.00 | 1.57% | 1,601,300 |
| Jul 22, 2025 | 422.40 | 424.50 | 418.70 | 420.40 | 420.40 | -0.19% | 1,306,400 |
| Jul 18, 2025 | 429.50 | 429.50 | 421.20 | 421.20 | 421.20 | -1.50% | 1,295,900 |
| Jul 17, 2025 | 422.20 | 429.20 | 420.60 | 427.60 | 427.60 | 0.28% | 1,728,600 |
| Jul 16, 2025 | 429.00 | 431.40 | 426.40 | 426.40 | 426.40 | -0.72% | 678,000 |
| Jul 15, 2025 | 429.60 | 432.40 | 427.90 | 429.50 | 429.50 | 0.51% | 1,305,400 |
| Jul 14, 2025 | 424.00 | 428.10 | 422.60 | 427.30 | 427.30 | 0.33% | 1,213,200 |
| Jul 11, 2025 | 423.70 | 428.00 | 423.10 | 425.90 | 425.90 | 0.92% | 874,500 |
| Jul 10, 2025 | 422.00 | 423.50 | 419.80 | 422.00 | 422.00 | -0.09% | 1,423,200 |
| Jul 9, 2025 | 422.50 | 424.90 | 421.40 | 422.40 | 422.40 | 0.69% | 1,172,800 |
| Jul 8, 2025 | 422.00 | 422.00 | 416.10 | 419.50 | 419.50 | -0.36% | 2,067,300 |
| Jul 7, 2025 | 418.60 | 421.00 | 416.20 | 421.00 | 421.00 | 1.08% | 1,365,100 |
| Jul 4, 2025 | 422.60 | 423.30 | 416.10 | 416.50 | 416.50 | -1.19% | 1,591,600 |
| Jul 3, 2025 | 422.60 | 424.20 | 418.20 | 421.50 | 421.50 | -0.57% | 1,222,300 |
| Jul 2, 2025 | 422.50 | 425.70 | 421.20 | 423.90 | 423.90 | 0.02% | 1,322,800 |
| Jul 1, 2025 | 423.60 | 425.20 | 417.20 | 423.80 | 423.80 | -0.77% | 2,176,100 |
| Jun 30, 2025 | 428.00 | 431.40 | 427.10 | 427.10 | 427.10 | 0.12% | 1,922,900 |
| Jun 27, 2025 | 425.10 | 428.10 | 423.80 | 426.60 | 426.60 | 0.73% | 1,178,100 |
| Jun 26, 2025 | 420.00 | 423.50 | 419.50 | 423.50 | 423.50 | 0.69% | 984,400 |
| Jun 25, 2025 | 421.90 | 423.30 | 418.50 | 420.60 | 420.60 | -0.38% | 940,700 |
| Jun 24, 2025 | 423.50 | 424.50 | 421.80 | 422.20 | 422.20 | 0.24% | 915,500 |
| Jun 23, 2025 | 419.50 | 422.90 | 417.30 | 421.20 | 421.20 | -0.05% | 1,141,000 |
| Jun 20, 2025 | 421.30 | 427.00 | 420.60 | 421.40 | 421.40 | 0.21% | 2,394,000 |
| Jun 19, 2025 | 419.90 | 421.40 | 418.00 | 420.50 | 420.50 | 0.62% | 1,030,500 |
| Jun 18, 2025 | 418.00 | 419.30 | 417.20 | 417.90 | 417.90 | -0.33% | 728,000 |
| Jun 17, 2025 | 420.00 | 420.30 | 417.00 | 419.30 | 419.30 | -0.07% | 610,600 |
| Jun 16, 2025 | 420.00 | 424.00 | 417.00 | 419.60 | 419.60 | 0.29% | 1,065,500 |
| Jun 13, 2025 | 418.00 | 422.00 | 416.10 | 418.40 | 418.40 | 0.19% | 1,925,600 |
| Jun 12, 2025 | 417.60 | 418.30 | 415.80 | 417.60 | 417.60 | 0.34% | 1,192,600 |
| Jun 11, 2025 | 417.10 | 422.00 | 416.20 | 416.20 | 416.20 | 0.14% | 1,638,800 |
| Jun 10, 2025 | 421.10 | 425.30 | 415.60 | 415.60 | 415.60 | -1.98% | 1,165,000 |
| Jun 9, 2025 | 419.00 | 424.00 | 419.00 | 424.00 | 424.00 | 1.58% | 1,037,100 |
| Jun 6, 2025 | 418.00 | 420.00 | 415.80 | 417.40 | 417.40 | 0.24% | 736,200 |
| Jun 5, 2025 | 419.00 | 420.00 | 415.30 | 416.40 | 416.40 | -0.72% | 1,181,400 |
| Jun 4, 2025 | 414.00 | 422.20 | 414.00 | 419.40 | 419.40 | 0.70% | 1,133,500 |
| Jun 3, 2025 | 414.30 | 417.90 | 412.80 | 416.50 | 416.50 | 0.51% | 1,225,600 |
| Jun 2, 2025 | 415.20 | 416.20 | 412.70 | 414.40 | 414.40 | 0.10% | 1,363,200 |
| May 30, 2025 | 413.00 | 417.80 | 413.00 | 414.00 | 414.00 | -0.43% | 2,347,700 |
| May 29, 2025 | 414.50 | 418.90 | 414.50 | 415.80 | 415.80 | 0.39% | 1,737,900 |
| May 28, 2025 | 419.60 | 421.30 | 413.00 | 414.20 | 414.20 | -1.24% | 2,550,200 |
| May 27, 2025 | 418.90 | 420.70 | 415.50 | 419.40 | 419.40 | 0.10% | 1,413,200 |
| May 26, 2025 | 418.20 | 420.00 | 413.40 | 419.00 | 419.00 | -0.36% | 1,701,600 |
| May 23, 2025 | 419.00 | 421.00 | 415.20 | 420.50 | 420.50 | 1.11% | 1,023,200 |