Acom Co., Ltd. (TYO:8572)
Japan · Delayed Price · Currency is JPY 446.40
-6.70 (-1.48%)
Oct 24, 2025, 3:30 PM JST
Acom Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 452.00 | 453.00 | 446.30 | 446.40 | 446.40 | -1.48% | 1,413,000 |
| Oct 23, 2025 | 457.00 | 459.00 | 452.40 | 453.10 | 453.10 | 0.18% | 1,375,200 |
| Oct 22, 2025 | 450.20 | 453.90 | 449.00 | 452.30 | 452.30 | 0.94% | 1,299,800 |
| Oct 21, 2025 | 451.90 | 452.50 | 447.40 | 448.10 | 448.10 | -0.27% | 1,420,300 |
| Oct 20, 2025 | 448.00 | 449.30 | 445.10 | 449.30 | 449.30 | 1.28% | 1,359,100 |
| Oct 17, 2025 | 447.90 | 449.00 | 441.50 | 443.60 | 443.60 | -1.33% | 1,375,000 |
| Oct 16, 2025 | 452.20 | 454.70 | 447.00 | 449.60 | 449.60 | -0.55% | 1,356,900 |
| Oct 15, 2025 | 452.00 | 455.20 | 448.00 | 452.10 | 452.10 | 1.28% | 1,593,700 |
| Oct 14, 2025 | 448.00 | 453.60 | 444.40 | 446.40 | 446.40 | -1.89% | 2,457,700 |
| Oct 10, 2025 | 456.90 | 461.20 | 455.00 | 455.00 | 455.00 | -1.26% | 2,401,400 |
| Oct 9, 2025 | 465.60 | 469.00 | 460.70 | 460.80 | 460.80 | -1.62% | 1,779,300 |
| Oct 8, 2025 | 466.80 | 471.90 | 466.40 | 468.40 | 468.40 | 0.73% | 2,278,700 |
| Oct 7, 2025 | 474.40 | 476.50 | 465.00 | 465.00 | 465.00 | -2.41% | 2,220,200 |
| Oct 6, 2025 | 478.00 | 479.90 | 469.90 | 476.50 | 476.50 | 1.69% | 1,888,000 |
| Oct 3, 2025 | 462.80 | 472.30 | 462.20 | 468.60 | 468.60 | 0.45% | 880,300 |
| Oct 2, 2025 | 465.10 | 467.20 | 460.00 | 466.50 | 466.50 | 0.30% | 1,289,500 |
| Oct 1, 2025 | 477.50 | 478.00 | 464.00 | 465.10 | 465.10 | -3.39% | 1,837,800 |
| Sep 30, 2025 | 477.20 | 483.40 | 473.40 | 481.40 | 481.40 | 1.11% | 1,376,200 |
| Sep 29, 2025 | 481.00 | 481.20 | 473.00 | 476.10 | 476.10 | -2.88% | 1,803,300 |
| Sep 26, 2025 | 485.40 | 490.40 | 485.10 | 490.20 | 480.20 | 1.20% | 1,642,100 |
| Sep 25, 2025 | 485.00 | 487.90 | 483.00 | 484.40 | 474.52 | 0.25% | 1,382,800 |
| Sep 24, 2025 | 484.10 | 484.70 | 480.40 | 483.20 | 473.34 | 0.08% | 979,500 |
| Sep 22, 2025 | 483.00 | 487.50 | 481.50 | 482.80 | 472.95 | 0.12% | 1,369,400 |
| Sep 19, 2025 | 483.20 | 489.80 | 481.70 | 482.20 | 472.36 | -0.14% | 1,911,900 |
| Sep 18, 2025 | 489.80 | 489.80 | 482.20 | 482.90 | 473.05 | -0.43% | 1,152,300 |
| Sep 17, 2025 | 490.10 | 491.00 | 482.60 | 485.00 | 475.11 | -1.22% | 1,152,300 |
| Sep 16, 2025 | 490.40 | 492.50 | 488.70 | 491.00 | 480.98 | 0.22% | 1,165,700 |
| Sep 12, 2025 | 495.00 | 495.00 | 488.70 | 489.90 | 479.91 | -0.04% | 1,236,400 |
| Sep 11, 2025 | 491.50 | 493.00 | 486.10 | 490.10 | 480.10 | 0.62% | 1,236,400 |
| Sep 10, 2025 | 483.40 | 489.00 | 481.00 | 487.10 | 477.16 | 0.97% | 1,126,300 |
| Sep 9, 2025 | 482.00 | 486.00 | 480.30 | 482.40 | 472.56 | 0.84% | 1,041,800 |
| Sep 8, 2025 | 481.30 | 481.40 | 476.50 | 478.40 | 468.64 | -0.04% | 971,500 |
| Sep 5, 2025 | 473.10 | 479.30 | 472.30 | 478.60 | 468.84 | 1.29% | 1,191,600 |
| Sep 4, 2025 | 469.90 | 472.50 | 468.60 | 472.50 | 462.86 | 1.22% | 953,300 |
| Sep 3, 2025 | 473.00 | 473.50 | 466.00 | 466.80 | 457.28 | -1.31% | 2,081,300 |
| Sep 2, 2025 | 465.70 | 473.00 | 464.30 | 473.00 | 463.35 | 1.50% | 1,566,200 |
| Sep 1, 2025 | 461.00 | 466.40 | 460.00 | 466.00 | 456.49 | 0.69% | 1,943,400 |
| Aug 29, 2025 | 464.10 | 466.70 | 462.50 | 462.80 | 453.36 | -1.07% | 1,434,200 |
| Aug 28, 2025 | 466.50 | 468.90 | 465.70 | 467.80 | 458.26 | 0.11% | 1,215,500 |
| Aug 27, 2025 | 463.00 | 467.30 | 459.60 | 467.30 | 457.77 | 0.39% | 1,487,400 |
| Aug 26, 2025 | 467.00 | 467.80 | 463.50 | 465.50 | 456.00 | -0.53% | 1,327,200 |
| Aug 25, 2025 | 478.00 | 479.50 | 467.00 | 468.00 | 458.45 | -1.83% | 1,752,600 |
| Aug 22, 2025 | 474.90 | 479.70 | 473.70 | 476.70 | 466.98 | 0.38% | 1,523,300 |
| Aug 21, 2025 | 470.20 | 475.20 | 468.20 | 474.90 | 465.21 | 1.00% | 1,097,500 |
| Aug 20, 2025 | 467.20 | 472.00 | 466.50 | 470.20 | 460.61 | 0.49% | 1,063,100 |
| Aug 19, 2025 | 467.30 | 469.20 | 465.20 | 467.90 | 458.35 | 0.39% | 932,100 |
| Aug 18, 2025 | 461.70 | 466.30 | 461.40 | 466.10 | 456.59 | 0.45% | 947,700 |
| Aug 15, 2025 | 461.50 | 465.60 | 461.20 | 464.00 | 454.53 | 0.52% | 1,169,700 |
| Aug 14, 2025 | 458.00 | 461.60 | 455.00 | 461.60 | 452.18 | 0.26% | 1,059,600 |
| Aug 13, 2025 | 464.00 | 466.20 | 460.00 | 460.40 | 451.01 | -0.54% | 1,520,200 |