Acom Co., Ltd. (TYO:8572)
Japan · Delayed Price · Currency is JPY 448.50
-8.90 (-1.95%)
Jun 2, 2026, 3:30 PM JST
Acom Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 453.30 | 453.30 | 444.30 | 449.50 | - | -1.73% | 937,000 |
| 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 |
| May 21, 2026 | 466.70 | 473.60 | 460.30 | 468.80 | 468.80 | 1.91% | 1,757,500 |
| May 20, 2026 | 464.00 | 467.30 | 458.10 | 460.00 | 460.00 | -1.14% | 1,740,200 |
| May 19, 2026 | 462.90 | 466.80 | 459.80 | 465.30 | 465.30 | 1.84% | 2,037,500 |
| May 18, 2026 | 468.00 | 469.10 | 455.60 | 456.90 | 456.90 | -1.59% | 1,827,300 |
| May 15, 2026 | 457.10 | 464.60 | 457.00 | 464.30 | 464.30 | 1.18% | 1,806,000 |
| May 14, 2026 | 459.90 | 461.30 | 454.30 | 458.90 | 458.90 | 0.70% | 2,576,200 |
| May 13, 2026 | 467.10 | 470.10 | 451.30 | 455.70 | 455.70 | -6.87% | 6,227,100 |
| 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 | -1.85% | 1,767,200 |
| Mar 27, 2026 | 479.20 | 479.90 | 476.30 | 478.00 | 466.00 | -0.23% | 2,020,300 |
| Mar 26, 2026 | 481.00 | 481.40 | 474.80 | 479.10 | 467.07 | -0.87% | 1,120,000 |
| Mar 25, 2026 | 479.40 | 483.70 | 478.60 | 483.30 | 471.17 | 2.05% | 1,165,600 |
| Mar 24, 2026 | 477.00 | 477.00 | 467.90 | 473.60 | 461.71 | 1.54% | 1,121,800 |
| Mar 23, 2026 | 465.00 | 474.70 | 463.00 | 466.40 | 454.69 | -2.12% | 1,924,300 |
| Mar 19, 2026 | 482.20 | 482.80 | 474.10 | 476.50 | 464.54 | -1.95% | 1,687,400 |
| Mar 18, 2026 | 479.80 | 486.40 | 478.90 | 486.00 | 473.80 | 1.76% | 1,297,900 |