Acom Co., Ltd. (TYO:8572)
Japan · Delayed Price · Currency is JPY 489.30
+0.30 (0.06%)
May 12, 2026, 3:30 PM JST
Acom Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 491.00 | 494.30 | 489.30 | 489.30 | 489.30 | 0.06% | 1,774,200 |
| May 11, 2026 | 492.50 | 495.20 | 488.00 | 489.00 | 489.00 | -1.03% | 1,384,600 |
| May 8, 2026 | 491.60 | 496.00 | 491.20 | 494.10 | 494.10 | 0.41% | 1,482,500 |
| May 7, 2026 | 499.00 | 499.00 | 490.90 | 492.10 | 492.10 | -0.12% | 1,491,100 |
| May 1, 2026 | 497.70 | 497.90 | 490.60 | 492.70 | 492.70 | -1.62% | 1,117,500 |
| Apr 30, 2026 | 501.00 | 501.80 | 496.10 | 500.80 | 500.80 | -0.73% | 1,145,500 |
| Apr 28, 2026 | 498.50 | 504.50 | 495.40 | 504.50 | 504.50 | 1.84% | 1,695,400 |
| Apr 27, 2026 | 499.60 | 504.10 | 495.30 | 495.40 | 495.40 | -0.96% | 1,617,200 |
| Apr 24, 2026 | 497.90 | 504.00 | 496.00 | 500.20 | 500.20 | -0.06% | 1,460,200 |
| Apr 23, 2026 | 511.00 | 513.80 | 499.10 | 500.50 | 500.50 | -2.87% | 1,951,600 |
| Apr 22, 2026 | 514.90 | 521.90 | 510.80 | 515.30 | 515.30 | -0.39% | 2,414,100 |
| Apr 21, 2026 | 501.50 | 519.80 | 501.50 | 517.30 | 517.30 | 7.12% | 4,591,900 |
| Apr 20, 2026 | 489.00 | 489.30 | 481.10 | 482.90 | 482.90 | -0.23% | 1,529,700 |
| Apr 17, 2026 | 484.70 | 485.00 | 481.10 | 484.00 | 484.00 | 0.81% | 1,450,000 |
| Apr 16, 2026 | 481.80 | 484.60 | 478.40 | 480.10 | 480.10 | 0.63% | 1,765,000 |
| Apr 15, 2026 | 482.00 | 482.00 | 476.60 | 477.10 | 477.10 | 0.53% | 1,772,800 |
| Apr 14, 2026 | 478.00 | 478.70 | 472.40 | 474.60 | 474.60 | 1.32% | 1,407,600 |
| Apr 13, 2026 | 469.10 | 472.80 | 467.60 | 468.40 | 468.40 | -0.66% | 807,800 |
| Apr 10, 2026 | 471.40 | 475.90 | 470.00 | 471.50 | 471.50 | - | 1,228,800 |
| Apr 9, 2026 | 476.40 | 481.20 | 471.50 | 471.50 | 471.50 | -2.18% | 1,167,700 |
| Apr 8, 2026 | 485.00 | 485.40 | 479.80 | 482.00 | 482.00 | 1.69% | 1,324,200 |
| Apr 7, 2026 | 475.00 | 478.10 | 471.50 | 474.00 | 474.00 | 0.47% | 685,800 |
| Apr 6, 2026 | 472.60 | 476.50 | 471.80 | 471.80 | 471.80 | 0.02% | 748,200 |
| Apr 3, 2026 | 474.00 | 474.70 | 470.80 | 471.70 | 471.70 | 0.08% | 543,700 |
| Apr 2, 2026 | 474.70 | 479.50 | 469.90 | 471.30 | 471.30 | -0.53% | 1,006,600 |
| Apr 1, 2026 | 470.00 | 474.20 | 468.00 | 473.80 | 473.80 | 2.98% | 1,086,700 |
| Mar 31, 2026 | 458.80 | 467.20 | 457.10 | 460.10 | 460.10 | 0.59% | 1,208,700 |
| Mar 30, 2026 | 452.00 | 459.30 | 450.30 | 457.40 | 457.40 | -4.31% | 1,767,200 |
| Mar 27, 2026 | 479.20 | 479.90 | 476.30 | 478.00 | 468.00 | -0.23% | 2,020,300 |
| Mar 26, 2026 | 481.00 | 481.40 | 474.80 | 479.10 | 469.08 | -0.87% | 1,120,000 |
| Mar 25, 2026 | 479.40 | 483.70 | 478.60 | 483.30 | 473.19 | 2.05% | 1,165,600 |
| Mar 24, 2026 | 477.00 | 477.00 | 467.90 | 473.60 | 463.69 | 1.54% | 1,121,800 |
| Mar 23, 2026 | 465.00 | 474.70 | 463.00 | 466.40 | 456.64 | -2.12% | 1,924,300 |
| Mar 19, 2026 | 482.20 | 482.80 | 474.10 | 476.50 | 466.53 | -1.95% | 1,687,400 |
| Mar 18, 2026 | 479.80 | 486.40 | 478.90 | 486.00 | 475.83 | 1.76% | 1,297,900 |
| Mar 17, 2026 | 478.90 | 481.10 | 476.00 | 477.60 | 467.61 | 0.87% | 1,009,400 |
| Mar 16, 2026 | 477.00 | 479.00 | 472.60 | 473.50 | 463.59 | -0.86% | 1,180,300 |
| Mar 13, 2026 | 478.30 | 482.60 | 476.70 | 477.60 | 467.61 | -0.75% | 1,132,700 |
| Mar 12, 2026 | 485.20 | 486.30 | 478.30 | 481.20 | 471.13 | -1.80% | 1,244,900 |
| Mar 11, 2026 | 496.70 | 497.00 | 490.00 | 490.00 | 479.75 | -0.51% | 711,600 |
| Mar 10, 2026 | 491.90 | 496.40 | 488.80 | 492.50 | 482.20 | 1.78% | 939,800 |
| Mar 9, 2026 | 473.00 | 485.70 | 471.00 | 483.90 | 473.78 | -1.87% | 1,706,200 |
| Mar 6, 2026 | 486.90 | 494.80 | 484.60 | 493.10 | 482.78 | 0.49% | 1,290,400 |
| Mar 5, 2026 | 491.20 | 494.80 | 488.30 | 490.70 | 480.43 | 3.00% | 1,424,400 |
| Mar 4, 2026 | 486.40 | 489.60 | 470.50 | 476.40 | 466.43 | -4.49% | 2,664,300 |
| Mar 3, 2026 | 503.50 | 504.70 | 496.20 | 498.80 | 488.36 | -1.98% | 1,922,700 |
| Mar 2, 2026 | 505.00 | 508.90 | 500.20 | 508.90 | 498.25 | -0.72% | 1,367,300 |
| Feb 27, 2026 | 514.10 | 514.50 | 508.20 | 512.60 | 501.88 | 0.73% | 920,500 |
| Feb 26, 2026 | 511.80 | 514.00 | 508.90 | 508.90 | 498.25 | 0.41% | 937,900 |
| Feb 25, 2026 | 510.00 | 510.50 | 503.10 | 506.80 | 496.20 | 0.10% | 1,305,100 |