Acom Co., Ltd. (TYO:8572)
Japan · Delayed Price · Currency is JPY 456.50
-1.00 (-0.22%)
Nov 13, 2026, 3:30 PM JST
Acom Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 460.00 | 460.00 | 453.30 | 456.50 | 456.50 | -0.22% | 1,271,300 |
| Nov 12, 2026 | 456.80 | 458.70 | 453.90 | 457.50 | 457.50 | 0.20% | 1,427,200 |
| Nov 11, 2026 | 461.10 | 465.90 | 456.60 | 456.60 | 456.60 | -0.80% | 1,658,200 |
| Nov 10, 2026 | 457.80 | 464.40 | 454.20 | 460.30 | 460.30 | 0.33% | 1,324,800 |
| Nov 9, 2026 | 448.60 | 467.00 | 443.00 | 458.80 | 458.80 | 4.13% | 3,184,000 |
| Nov 6, 2026 | 455.10 | 457.80 | 440.60 | 440.60 | 440.60 | -4.86% | 2,849,700 |
| Nov 5, 2026 | 446.40 | 463.10 | 445.90 | 463.10 | 463.10 | 5.63% | 3,964,900 |
| Nov 4, 2026 | 441.80 | 444.90 | 435.00 | 438.40 | 438.40 | 0.16% | 1,875,900 |
| Nov 2, 2026 | 442.50 | 443.00 | 437.70 | 437.70 | 437.70 | -1.24% | 1,870,000 |
| Oct 30, 2026 | 443.90 | 445.80 | 441.00 | 443.20 | 443.20 | 0.36% | 1,765,400 |
| Oct 29, 2026 | 439.70 | 441.60 | 434.50 | 441.60 | 441.60 | 0.59% | 13,633,300 |
| Oct 28, 2026 | 445.90 | 445.90 | 439.00 | 439.00 | 439.00 | -0.88% | 3,191,000 |
| Oct 27, 2026 | 445.70 | 445.70 | 441.10 | 442.90 | 442.90 | -0.25% | 1,649,500 |
| Oct 26, 2026 | 445.40 | 448.50 | 441.80 | 444.00 | 444.00 | -0.38% | 1,583,200 |
| 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 |