Acom Co., Ltd. (TYO:8572)
Japan · Delayed Price · Currency is JPY 445.70
-3.20 (-0.71%)
Oct 23, 2026, 3:30 PM JST
Acom Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 452.00 | 452.00 | 444.70 | 445.70 | 445.70 | -0.71% | 1,626,000 |
| Oct 22, 2026 | 450.00 | 451.70 | 448.40 | 448.90 | 448.90 | -0.24% | 1,638,000 |
| Oct 21, 2026 | 452.40 | 453.00 | 449.20 | 450.00 | 450.00 | 0.69% | 1,629,100 |
| Oct 20, 2026 | 452.20 | 453.80 | 446.70 | 446.90 | 446.90 | -1.56% | 1,894,100 |
| Oct 19, 2026 | 457.90 | 459.00 | 453.50 | 454.00 | 454.00 | -0.70% | 1,127,200 |
| Oct 16, 2026 | 457.00 | 460.50 | 455.30 | 457.20 | 457.20 | 1.22% | 1,770,700 |
| Oct 15, 2026 | 454.50 | 455.00 | 448.60 | 451.70 | 451.70 | -0.51% | 1,979,400 |
| Oct 14, 2026 | 458.10 | 458.10 | 450.30 | 454.00 | 454.00 | -1.00% | 1,604,500 |
| Oct 13, 2026 | 453.70 | 458.60 | 451.50 | 458.60 | 458.60 | 1.66% | 1,453,700 |
| Oct 9, 2026 | 452.20 | 456.50 | 449.20 | 451.10 | 451.10 | -0.38% | 1,992,800 |
| Oct 8, 2026 | 452.10 | 455.60 | 445.00 | 452.80 | 452.80 | -0.70% | 2,131,700 |
| Oct 7, 2026 | 461.30 | 463.20 | 456.00 | 456.00 | 456.00 | -0.76% | 1,783,300 |
| Oct 6, 2026 | 457.00 | 462.10 | 454.60 | 459.50 | 459.50 | 1.17% | 2,143,800 |
| Oct 5, 2026 | 455.50 | 456.10 | 451.00 | 454.20 | 454.20 | 0.35% | 2,194,000 |
| Oct 2, 2026 | 458.60 | 459.00 | 451.20 | 452.60 | 452.60 | -1.18% | 3,669,000 |
| Oct 1, 2026 | 465.00 | 465.00 | 454.10 | 458.00 | 458.00 | -1.72% | 2,995,400 |
| Sep 30, 2026 | 468.80 | 470.50 | 461.40 | 466.00 | 466.00 | -0.06% | 2,022,800 |
| Sep 29, 2026 | 474.00 | 474.70 | 465.40 | 466.30 | 466.30 | -1.48% | 2,123,800 |
| Sep 28, 2026 | 488.00 | 488.40 | 483.50 | 484.30 | 473.30 | -0.49% | 2,108,700 |
| Sep 25, 2026 | 486.50 | 488.20 | 482.50 | 486.70 | 475.65 | 0.98% | 1,405,500 |
| Sep 24, 2026 | 491.00 | 491.30 | 481.50 | 482.00 | 471.05 | -0.84% | 1,652,900 |
| Sep 18, 2026 | 494.40 | 495.70 | 486.00 | 486.10 | 475.06 | -1.74% | 1,810,300 |
| Sep 17, 2026 | 490.10 | 494.70 | 488.60 | 494.70 | 483.46 | 1.33% | 1,439,500 |
| Sep 16, 2026 | 487.00 | 492.60 | 487.00 | 488.20 | 477.11 | 0.08% | 1,141,500 |
| Sep 15, 2026 | 492.20 | 492.60 | 486.50 | 487.80 | 476.72 | -0.33% | 902,500 |
| Sep 14, 2026 | 486.40 | 490.50 | 484.10 | 489.40 | 478.28 | 1.05% | 1,096,700 |
| Sep 11, 2026 | 475.70 | 486.40 | 475.50 | 484.30 | 473.30 | 0.94% | 1,286,500 |
| Sep 10, 2026 | 477.50 | 480.30 | 476.40 | 479.80 | 468.90 | 0.38% | 1,063,300 |
| Sep 9, 2026 | 481.00 | 482.60 | 477.10 | 478.00 | 467.14 | -1.26% | 1,105,600 |
| Sep 8, 2026 | 480.00 | 485.80 | 479.00 | 484.10 | 473.10 | -0.14% | 969,600 |
| Sep 7, 2026 | 482.00 | 484.80 | 479.80 | 484.80 | 473.79 | 0.79% | 1,036,200 |
| Sep 4, 2026 | 478.70 | 481.70 | 478.00 | 481.00 | 470.07 | 0.56% | 975,500 |
| Sep 3, 2026 | 483.00 | 485.30 | 478.30 | 478.30 | 467.44 | -1.14% | 1,338,600 |
| Sep 2, 2026 | 484.00 | 486.00 | 482.70 | 483.80 | 472.81 | -0.84% | 991,300 |
| Sep 1, 2026 | 485.00 | 490.00 | 483.40 | 487.90 | 476.82 | 0.29% | 1,136,600 |
| Aug 31, 2026 | 489.70 | 489.70 | 484.40 | 486.50 | 475.45 | -0.65% | 1,318,100 |
| Aug 28, 2026 | 488.90 | 490.80 | 487.20 | 489.70 | 478.58 | 0.12% | 1,229,300 |
| Aug 27, 2026 | 492.00 | 495.90 | 488.70 | 489.10 | 477.99 | -1.01% | 865,200 |
| Aug 26, 2026 | 493.00 | 496.20 | 491.00 | 494.10 | 482.88 | 0.67% | 804,900 |
| Aug 25, 2026 | 493.30 | 497.40 | 490.10 | 490.80 | 479.65 | 0.25% | 1,065,000 |
| Aug 24, 2026 | 491.00 | 492.50 | 487.80 | 489.60 | 478.48 | 0.16% | 919,700 |
| Aug 21, 2026 | 485.40 | 488.90 | 484.50 | 488.80 | 477.70 | 1.12% | 1,087,800 |
| Aug 20, 2026 | 481.50 | 484.30 | 478.10 | 483.40 | 472.42 | 0.67% | 1,097,600 |
| Aug 19, 2026 | 481.30 | 481.50 | 477.70 | 480.20 | 469.29 | -0.04% | 1,084,600 |
| Aug 18, 2026 | 481.00 | 481.70 | 477.00 | 480.40 | 469.49 | 0.13% | 1,074,500 |
| Aug 17, 2026 | 485.10 | 485.30 | 478.20 | 479.80 | 468.90 | -0.79% | 1,432,100 |
| Aug 14, 2026 | 482.80 | 485.70 | 482.00 | 483.60 | 472.62 | -0.12% | 1,060,400 |
| Aug 13, 2026 | 486.80 | 487.70 | 478.80 | 484.20 | 473.20 | 0.31% | 1,356,100 |
| Aug 12, 2026 | 484.00 | 485.20 | 480.70 | 482.70 | 471.74 | 0.48% | 897,600 |
| Aug 10, 2026 | 481.30 | 482.10 | 476.60 | 480.40 | 469.49 | -0.58% | 942,400 |