Anicom Holdings, Inc. (TYO:8715)
Japan · Delayed Price · Currency is JPY 1,400.00
+17.00 (1.23%)
At close: Mar 27, 2026
Anicom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,389.00 | 1,406.00 | 1,377.00 | 1,400.00 | 1,400.00 | 1.23% | 598,600 |
| Mar 26, 2026 | 1,404.00 | 1,408.00 | 1,364.00 | 1,383.00 | 1,383.00 | -0.86% | 457,800 |
| Mar 25, 2026 | 1,351.00 | 1,410.00 | 1,348.00 | 1,395.00 | 1,395.00 | 6.08% | 535,300 |
| Mar 24, 2026 | 1,314.00 | 1,331.00 | 1,305.00 | 1,315.00 | 1,315.00 | 3.30% | 460,700 |
| Mar 23, 2026 | 1,319.00 | 1,320.00 | 1,268.00 | 1,273.00 | 1,273.00 | -4.79% | 834,600 |
| Mar 19, 2026 | 1,361.00 | 1,389.00 | 1,336.00 | 1,337.00 | 1,337.00 | -3.33% | 638,500 |
| Mar 18, 2026 | 1,373.00 | 1,385.00 | 1,351.00 | 1,383.00 | 1,383.00 | 1.32% | 415,000 |
| Mar 17, 2026 | 1,333.00 | 1,375.00 | 1,333.00 | 1,365.00 | 1,365.00 | 3.17% | 398,500 |
| Mar 16, 2026 | 1,325.00 | 1,334.00 | 1,308.00 | 1,323.00 | 1,323.00 | 0.46% | 395,200 |
| Mar 13, 2026 | 1,280.00 | 1,330.00 | 1,264.00 | 1,317.00 | 1,317.00 | 2.41% | 523,400 |
| Mar 12, 2026 | 1,317.00 | 1,348.00 | 1,284.00 | 1,286.00 | 1,286.00 | -2.13% | 460,300 |
| Mar 11, 2026 | 1,330.00 | 1,341.00 | 1,307.00 | 1,314.00 | 1,314.00 | -0.15% | 618,000 |
| Mar 10, 2026 | 1,285.00 | 1,332.00 | 1,274.00 | 1,316.00 | 1,316.00 | 4.03% | 485,200 |
| Mar 9, 2026 | 1,237.00 | 1,271.00 | 1,230.00 | 1,265.00 | 1,265.00 | -1.17% | 518,300 |
| Mar 6, 2026 | 1,247.00 | 1,284.00 | 1,225.00 | 1,280.00 | 1,280.00 | 2.65% | 586,200 |
| Mar 5, 2026 | 1,215.00 | 1,258.00 | 1,215.00 | 1,247.00 | 1,247.00 | 5.23% | 644,300 |
| Mar 4, 2026 | 1,191.00 | 1,208.00 | 1,157.00 | 1,185.00 | 1,185.00 | -2.39% | 489,500 |
| Mar 3, 2026 | 1,221.00 | 1,239.00 | 1,212.00 | 1,214.00 | 1,214.00 | -0.08% | 470,400 |
| Mar 2, 2026 | 1,201.00 | 1,222.00 | 1,195.00 | 1,215.00 | 1,215.00 | -1.30% | 383,100 |
| Feb 27, 2026 | 1,219.00 | 1,239.00 | 1,207.00 | 1,231.00 | 1,231.00 | 2.67% | 564,800 |
| Feb 26, 2026 | 1,205.00 | 1,214.00 | 1,195.00 | 1,199.00 | 1,199.00 | 0.33% | 350,500 |
| Feb 25, 2026 | 1,196.00 | 1,204.00 | 1,182.00 | 1,195.00 | 1,195.00 | - | 399,100 |
| Feb 24, 2026 | 1,178.00 | 1,206.00 | 1,169.00 | 1,195.00 | 1,195.00 | 1.44% | 544,700 |
| Feb 20, 2026 | 1,160.00 | 1,181.00 | 1,152.00 | 1,178.00 | 1,178.00 | 0.94% | 364,300 |
| Feb 19, 2026 | 1,144.00 | 1,176.00 | 1,141.00 | 1,167.00 | 1,167.00 | 0.60% | 363,100 |
| Feb 18, 2026 | 1,145.00 | 1,160.00 | 1,126.00 | 1,160.00 | 1,160.00 | 2.29% | 648,700 |
| Feb 17, 2026 | 1,106.00 | 1,136.00 | 1,100.00 | 1,134.00 | 1,134.00 | 3.56% | 666,100 |
| Feb 16, 2026 | 1,091.00 | 1,108.00 | 1,079.00 | 1,095.00 | 1,095.00 | 0.09% | 511,800 |
| Feb 13, 2026 | 1,100.00 | 1,100.00 | 1,069.00 | 1,094.00 | 1,094.00 | -0.55% | 500,500 |
| Feb 12, 2026 | 1,070.00 | 1,109.00 | 1,066.00 | 1,100.00 | 1,100.00 | 2.80% | 747,900 |
| Feb 10, 2026 | 1,030.00 | 1,076.00 | 1,027.00 | 1,070.00 | 1,070.00 | 4.29% | 1,067,500 |
| Feb 9, 2026 | 1,029.00 | 1,035.00 | 975.00 | 1,026.00 | 1,026.00 | -1.44% | 1,315,800 |
| Feb 6, 2026 | 1,039.00 | 1,046.00 | 1,022.00 | 1,041.00 | 1,041.00 | -0.38% | 515,500 |
| Feb 5, 2026 | 1,059.00 | 1,062.00 | 1,032.00 | 1,045.00 | 1,045.00 | -0.38% | 756,500 |
| Feb 4, 2026 | 1,053.00 | 1,061.00 | 1,041.00 | 1,049.00 | 1,049.00 | -1.04% | 564,600 |
| Feb 3, 2026 | 1,064.00 | 1,070.00 | 1,052.00 | 1,060.00 | 1,060.00 | 0.57% | 603,300 |
| Feb 2, 2026 | 1,064.00 | 1,077.00 | 1,046.00 | 1,054.00 | 1,054.00 | 0.38% | 452,300 |
| Jan 30, 2026 | 1,047.00 | 1,054.00 | 1,038.00 | 1,050.00 | 1,050.00 | 1.35% | 321,200 |
| Jan 29, 2026 | 1,020.00 | 1,038.00 | 996.00 | 1,036.00 | 1,036.00 | -0.38% | 566,100 |
| Jan 28, 2026 | 1,041.00 | 1,047.00 | 1,028.00 | 1,040.00 | 1,040.00 | -1.05% | 282,400 |
| Jan 27, 2026 | 1,040.00 | 1,062.00 | 1,027.00 | 1,051.00 | 1,051.00 | 0.29% | 247,400 |
| Jan 26, 2026 | 1,051.00 | 1,059.00 | 1,045.00 | 1,048.00 | 1,048.00 | -1.69% | 315,000 |
| Jan 23, 2026 | 1,072.00 | 1,082.00 | 1,060.00 | 1,066.00 | 1,066.00 | -0.19% | 283,700 |
| Jan 22, 2026 | 1,068.00 | 1,075.00 | 1,064.00 | 1,068.00 | 1,068.00 | 0.56% | 403,700 |
| Jan 21, 2026 | 1,058.00 | 1,066.00 | 1,051.00 | 1,062.00 | 1,062.00 | -0.75% | 325,600 |
| Jan 20, 2026 | 1,073.00 | 1,090.00 | 1,069.00 | 1,070.00 | 1,070.00 | - | 291,400 |
| Jan 19, 2026 | 1,074.00 | 1,075.00 | 1,058.00 | 1,070.00 | 1,070.00 | 0.19% | 351,400 |
| Jan 16, 2026 | 1,099.00 | 1,105.00 | 1,032.00 | 1,068.00 | 1,068.00 | -2.02% | 792,100 |
| Jan 15, 2026 | 1,084.00 | 1,098.00 | 1,082.00 | 1,090.00 | 1,090.00 | 1.68% | 369,200 |
| Jan 14, 2026 | 1,070.00 | 1,078.00 | 1,065.00 | 1,072.00 | 1,072.00 | 0.94% | 376,700 |