Acom Co., Ltd. (TYO:8572)
Japan · Delayed Price · Currency is JPY 476.70
-12.90 (-2.63%)
Jul 31, 2026, 3:30 PM JST
Acom Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 485.00 | 486.60 | 476.30 | 476.70 | 476.70 | -2.63% | 1,833,000 |
| Jul 30, 2026 | 486.00 | 496.00 | 482.80 | 489.60 | 489.60 | -0.89% | 1,870,600 |
| Jul 29, 2026 | 493.80 | 496.90 | 489.50 | 494.00 | 494.00 | 1.11% | 1,802,200 |
| Jul 28, 2026 | 495.50 | 496.70 | 488.00 | 488.60 | 488.60 | -1.01% | 1,466,500 |
| Jul 27, 2026 | 488.80 | 493.60 | 485.00 | 493.60 | 493.60 | 1.71% | 2,064,700 |
| Jul 24, 2026 | 485.00 | 490.40 | 483.50 | 485.30 | 485.30 | -0.84% | 1,691,900 |
| Jul 23, 2026 | 492.00 | 493.00 | 487.10 | 489.40 | 489.40 | -0.55% | 1,193,500 |
| Jul 22, 2026 | 488.10 | 494.40 | 486.20 | 492.10 | 492.10 | 0.53% | 1,205,600 |
| Jul 21, 2026 | 485.10 | 493.50 | 485.10 | 489.50 | 489.50 | 1.12% | 1,076,000 |
| Jul 17, 2026 | 488.00 | 489.40 | 479.30 | 484.10 | 484.10 | -0.31% | 1,362,200 |
| Jul 16, 2026 | 485.60 | 492.00 | 485.20 | 485.60 | 485.60 | -0.59% | 892,300 |
| Jul 15, 2026 | 488.90 | 489.50 | 485.60 | 488.50 | 488.50 | 0.93% | 757,400 |
| Jul 14, 2026 | 480.90 | 487.20 | 480.50 | 484.00 | 484.00 | 0.46% | 850,100 |
| Jul 13, 2026 | 483.50 | 486.50 | 480.50 | 481.80 | 481.80 | 0.38% | 890,800 |
| Jul 10, 2026 | 483.80 | 489.60 | 480.00 | 480.00 | 480.00 | -0.76% | 1,210,100 |
| Jul 9, 2026 | 482.00 | 485.00 | 480.90 | 483.70 | 483.70 | -0.53% | 965,900 |
| Jul 8, 2026 | 485.00 | 488.90 | 482.20 | 486.30 | 486.30 | 0.87% | 1,058,700 |
| Jul 7, 2026 | 485.90 | 488.50 | 481.00 | 482.10 | 482.10 | -0.60% | 1,558,400 |
| Jul 6, 2026 | 473.80 | 485.00 | 470.30 | 485.00 | 485.00 | 3.13% | 1,946,500 |
| Jul 3, 2026 | 468.00 | 473.70 | 464.10 | 470.30 | 470.30 | 1.73% | 1,507,300 |
| Jul 2, 2026 | 458.00 | 465.50 | 455.80 | 462.30 | 462.30 | 1.45% | 1,661,800 |
| Jul 1, 2026 | 453.00 | 455.70 | 450.40 | 455.70 | 455.70 | 0.42% | 1,336,200 |
| Jun 30, 2026 | 454.60 | 458.50 | 452.50 | 453.80 | 453.80 | -0.13% | 1,415,000 |
| Jun 29, 2026 | 453.70 | 457.10 | 451.90 | 454.40 | 454.40 | 1.09% | 1,723,600 |
| Jun 26, 2026 | 445.50 | 450.00 | 444.00 | 449.50 | 449.50 | 0.90% | 1,295,200 |
| Jun 25, 2026 | 451.40 | 451.40 | 445.10 | 445.50 | 445.50 | 0.47% | 914,500 |
| Jun 24, 2026 | 448.00 | 451.50 | 443.40 | 443.40 | 443.40 | -0.87% | 1,880,100 |
| Jun 23, 2026 | 450.10 | 450.10 | 446.10 | 447.30 | 447.30 | - | 1,292,100 |
| Jun 22, 2026 | 447.00 | 450.40 | 444.90 | 447.30 | 447.30 | -0.29% | 1,287,900 |
| Jun 19, 2026 | 446.00 | 448.80 | 444.30 | 448.60 | 448.60 | 0.22% | 1,781,700 |
| Jun 18, 2026 | 450.60 | 452.40 | 444.70 | 447.60 | 447.60 | -0.67% | 1,683,300 |
| Jun 17, 2026 | 453.30 | 453.70 | 449.00 | 450.60 | 450.60 | 0.29% | 1,330,300 |
| Jun 16, 2026 | 451.10 | 453.90 | 446.30 | 449.30 | 449.30 | -0.86% | 1,491,100 |
| Jun 15, 2026 | 456.00 | 462.10 | 453.20 | 453.20 | 453.20 | 0.47% | 1,565,900 |
| Jun 12, 2026 | 449.50 | 452.60 | 446.40 | 451.10 | 451.10 | 0.40% | 1,186,300 |
| Jun 11, 2026 | 450.00 | 451.00 | 446.80 | 449.30 | 449.30 | -0.58% | 835,200 |
| Jun 10, 2026 | 451.90 | 453.50 | 448.50 | 451.90 | 451.90 | 0.65% | 1,105,600 |
| Jun 9, 2026 | 447.00 | 452.70 | 446.00 | 449.00 | 449.00 | 0.85% | 1,730,700 |
| Jun 8, 2026 | 442.10 | 446.20 | 440.50 | 445.20 | 445.20 | -0.31% | 2,252,300 |
| Jun 5, 2026 | 445.00 | 453.60 | 445.00 | 446.60 | 446.60 | 1.02% | 1,495,600 |
| Jun 4, 2026 | 445.10 | 447.80 | 441.80 | 442.10 | 442.10 | -1.86% | 1,724,500 |
| Jun 3, 2026 | 447.20 | 452.50 | 445.90 | 450.50 | 450.50 | 0.45% | 1,447,800 |
| Jun 2, 2026 | 453.30 | 453.30 | 444.30 | 448.50 | 448.50 | -1.95% | 2,024,500 |
| Jun 1, 2026 | 467.50 | 469.00 | 457.40 | 457.40 | 457.40 | -2.16% | 1,920,600 |
| May 29, 2026 | 466.40 | 474.40 | 466.40 | 467.50 | 467.50 | 0.28% | 1,402,000 |
| May 28, 2026 | 468.30 | 468.70 | 464.30 | 466.20 | 466.20 | 0.56% | 1,320,700 |
| May 27, 2026 | 466.50 | 470.60 | 463.40 | 463.60 | 463.60 | -1.49% | 1,889,200 |
| May 26, 2026 | 466.90 | 470.70 | 464.40 | 470.60 | 470.60 | 1.66% | 1,244,300 |
| May 25, 2026 | 462.40 | 467.00 | 461.10 | 462.90 | 462.90 | -0.26% | 1,586,100 |
| May 22, 2026 | 469.00 | 470.90 | 463.60 | 464.10 | 464.10 | -1.00% | 1,422,300 |