Anicom Holdings, Inc. (TYO:8715)
Japan · Delayed Price · Currency is JPY 1,066.00
-2.00 (-0.19%)
Jan 23, 2026, 3:30 PM JST
Anicom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,072.00 | 1,082.00 | 1,068.00 | 1,074.00 | - | 0.56% | 141,400 |
| 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 |
| Jan 13, 2026 | 1,075.00 | 1,080.00 | 1,061.00 | 1,062.00 | 1,062.00 | 0.38% | 452,900 |
| Jan 9, 2026 | 1,050.00 | 1,061.00 | 1,044.00 | 1,058.00 | 1,058.00 | 1.15% | 316,800 |
| Jan 8, 2026 | 1,052.00 | 1,064.00 | 1,046.00 | 1,046.00 | 1,046.00 | 0.29% | 372,100 |
| Jan 7, 2026 | 1,029.00 | 1,044.00 | 1,017.00 | 1,043.00 | 1,043.00 | 0.68% | 313,500 |
| Jan 6, 2026 | 1,030.00 | 1,053.00 | 1,028.00 | 1,036.00 | 1,036.00 | 1.57% | 394,800 |
| Jan 5, 2026 | 1,008.00 | 1,020.00 | 1,003.00 | 1,020.00 | 1,020.00 | 1.19% | 426,800 |
| Dec 30, 2025 | 1,025.00 | 1,027.00 | 998.00 | 1,008.00 | 1,008.00 | -1.27% | 357,800 |
| Dec 29, 2025 | 1,018.00 | 1,027.00 | 1,014.00 | 1,021.00 | 1,021.00 | 0.29% | 299,500 |
| Dec 26, 2025 | 1,013.00 | 1,019.00 | 1,010.00 | 1,018.00 | 1,018.00 | 1.09% | 295,400 |
| Dec 25, 2025 | 988.00 | 1,021.00 | 977.00 | 1,007.00 | 1,007.00 | 4.35% | 721,900 |
| Dec 24, 2025 | 973.00 | 979.00 | 965.00 | 965.00 | 965.00 | -1.23% | 433,200 |
| Dec 23, 2025 | 971.00 | 980.00 | 964.00 | 977.00 | 977.00 | 1.56% | 270,100 |
| Dec 22, 2025 | 981.00 | 984.00 | 954.00 | 962.00 | 962.00 | -0.41% | 578,300 |
| Dec 19, 2025 | 951.00 | 973.00 | 951.00 | 966.00 | 966.00 | 1.47% | 410,400 |
| Dec 18, 2025 | 950.00 | 960.00 | 947.00 | 952.00 | 952.00 | 0.21% | 271,700 |
| Dec 17, 2025 | 940.00 | 954.00 | 934.00 | 950.00 | 950.00 | 1.17% | 249,400 |
| Dec 16, 2025 | 940.00 | 957.00 | 937.00 | 939.00 | 939.00 | 0.11% | 355,100 |
| Dec 15, 2025 | 922.00 | 938.00 | 920.00 | 938.00 | 938.00 | 2.07% | 295,900 |
| Dec 12, 2025 | 915.00 | 921.00 | 910.00 | 919.00 | 919.00 | 1.66% | 266,400 |
| Dec 11, 2025 | 908.00 | 915.00 | 894.00 | 904.00 | 904.00 | -0.44% | 375,500 |
| Dec 10, 2025 | 904.00 | 915.00 | 902.00 | 908.00 | 908.00 | -0.66% | 281,800 |
| Dec 9, 2025 | 910.00 | 919.00 | 900.00 | 914.00 | 914.00 | 2.01% | 346,000 |
| Dec 8, 2025 | 894.00 | 900.00 | 892.00 | 896.00 | 896.00 | 0.11% | 328,700 |
| Dec 5, 2025 | 895.00 | 904.00 | 890.00 | 895.00 | 895.00 | -0.44% | 361,400 |
| Dec 4, 2025 | 880.00 | 900.00 | 874.00 | 899.00 | 899.00 | 1.01% | 452,400 |
| Dec 3, 2025 | 893.00 | 897.00 | 886.00 | 890.00 | 890.00 | 0.68% | 400,600 |
| Dec 2, 2025 | 895.00 | 898.00 | 880.00 | 884.00 | 884.00 | -1.34% | 329,200 |
| Dec 1, 2025 | 905.00 | 909.00 | 887.00 | 896.00 | 896.00 | 0.67% | 373,600 |
| Nov 28, 2025 | 888.00 | 899.00 | 888.00 | 890.00 | 890.00 | 1.14% | 312,500 |
| Nov 27, 2025 | 867.00 | 885.00 | 865.00 | 880.00 | 880.00 | 1.50% | 318,000 |
| Nov 26, 2025 | 858.00 | 873.00 | 855.00 | 867.00 | 867.00 | 2.36% | 434,500 |
| Nov 25, 2025 | 864.00 | 868.00 | 845.00 | 847.00 | 847.00 | -1.17% | 494,700 |
| Nov 21, 2025 | 847.00 | 862.00 | 840.00 | 857.00 | 857.00 | 1.42% | 610,800 |
| Nov 20, 2025 | 871.00 | 884.00 | 839.00 | 845.00 | 845.00 | -1.63% | 857,600 |
| Nov 19, 2025 | 836.00 | 872.00 | 836.00 | 859.00 | 859.00 | 2.26% | 656,900 |
| Nov 18, 2025 | 841.00 | 853.00 | 828.00 | 840.00 | 840.00 | -1.64% | 606,100 |
| Nov 17, 2025 | 844.00 | 859.00 | 841.00 | 854.00 | 854.00 | 0.83% | 444,800 |
| Nov 14, 2025 | 838.00 | 853.00 | 832.00 | 847.00 | 847.00 | 0.83% | 381,100 |
| Nov 13, 2025 | 835.00 | 846.00 | 833.00 | 840.00 | 840.00 | 1.08% | 338,400 |
| Nov 12, 2025 | 813.00 | 837.00 | 809.00 | 831.00 | 831.00 | 3.23% | 697,000 |
| Nov 11, 2025 | 777.00 | 809.00 | 752.00 | 805.00 | 805.00 | -1.83% | 1,101,100 |
| Nov 10, 2025 | 826.00 | 829.00 | 812.00 | 820.00 | 820.00 | 0.86% | 455,800 |