Anicom Holdings, Inc. (TYO:8715)
Japan · Delayed Price · Currency is JPY 775.00
-13.00 (-1.65%)
Aug 7, 2025, 3:30 PM JST
Anicom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 788.00 | 794.00 | 783.00 | 787.00 | - | -0.13% | 722,500 |
| Aug 6, 2025 | 810.00 | 811.00 | 787.00 | 788.00 | 788.00 | -2.11% | 697,000 |
| Aug 5, 2025 | 803.00 | 810.00 | 796.00 | 805.00 | 805.00 | - | 614,300 |
| Aug 4, 2025 | 787.00 | 808.00 | 783.00 | 805.00 | 805.00 | 0.37% | 535,400 |
| Aug 1, 2025 | 787.00 | 807.00 | 787.00 | 802.00 | 802.00 | 2.43% | 637,000 |
| Jul 31, 2025 | 774.00 | 791.00 | 773.00 | 783.00 | 783.00 | 1.69% | 452,700 |
| Jul 30, 2025 | 767.00 | 776.00 | 761.00 | 770.00 | 770.00 | 2.39% | 655,900 |
| Jul 29, 2025 | 745.00 | 757.00 | 745.00 | 752.00 | 752.00 | 0.94% | 322,600 |
| Jul 28, 2025 | 745.00 | 755.00 | 740.00 | 745.00 | 745.00 | -0.53% | 341,300 |
| Jul 25, 2025 | 740.00 | 760.00 | 737.00 | 749.00 | 749.00 | 1.77% | 532,100 |
| Jul 24, 2025 | 730.00 | 742.00 | 724.00 | 736.00 | 736.00 | 1.80% | 558,900 |
| Jul 23, 2025 | 735.00 | 739.00 | 723.00 | 723.00 | 723.00 | -0.69% | 424,500 |
| Jul 22, 2025 | 722.00 | 730.00 | 720.00 | 728.00 | 728.00 | 0.14% | 358,300 |
| Jul 18, 2025 | 736.00 | 738.00 | 724.00 | 727.00 | 727.00 | -1.09% | 330,000 |
| Jul 17, 2025 | 729.00 | 741.00 | 725.00 | 735.00 | 735.00 | 0.82% | 272,700 |
| Jul 16, 2025 | 726.00 | 732.00 | 724.00 | 729.00 | 729.00 | -0.95% | 297,400 |
| Jul 15, 2025 | 725.00 | 747.00 | 723.00 | 736.00 | 736.00 | 1.52% | 659,200 |
| Jul 14, 2025 | 722.00 | 729.00 | 721.00 | 725.00 | 725.00 | 0.55% | 376,200 |
| Jul 11, 2025 | 713.00 | 724.00 | 709.00 | 721.00 | 721.00 | 1.98% | 413,600 |
| Jul 10, 2025 | 706.00 | 710.00 | 691.00 | 707.00 | 707.00 | -0.42% | 656,900 |
| Jul 9, 2025 | 715.00 | 726.00 | 710.00 | 710.00 | 710.00 | -0.14% | 642,100 |
| Jul 8, 2025 | 701.00 | 711.00 | 687.00 | 711.00 | 711.00 | 0.85% | 540,400 |
| Jul 7, 2025 | 721.00 | 729.00 | 705.00 | 705.00 | 705.00 | -0.98% | 638,000 |
| Jul 4, 2025 | 720.00 | 743.00 | 709.00 | 712.00 | 712.00 | 5.17% | 1,554,400 |
| Jul 3, 2025 | 684.00 | 685.00 | 667.00 | 677.00 | 677.00 | -2.03% | 541,500 |
| Jul 2, 2025 | 682.00 | 702.00 | 682.00 | 691.00 | 691.00 | 0.29% | 440,200 |
| Jul 1, 2025 | 683.00 | 689.00 | 680.00 | 689.00 | 689.00 | 0.15% | 292,600 |
| Jun 30, 2025 | 700.00 | 702.00 | 675.00 | 688.00 | 688.00 | -1.43% | 721,800 |
| Jun 27, 2025 | 700.00 | 705.00 | 695.00 | 698.00 | 698.00 | - | 383,000 |
| Jun 26, 2025 | 693.00 | 699.00 | 693.00 | 698.00 | 698.00 | 1.01% | 362,700 |
| Jun 25, 2025 | 691.00 | 694.00 | 686.00 | 691.00 | 691.00 | -0.58% | 334,000 |
| Jun 24, 2025 | 704.00 | 704.00 | 693.00 | 695.00 | 695.00 | -0.71% | 327,500 |
| Jun 23, 2025 | 697.00 | 702.00 | 695.00 | 700.00 | 700.00 | 0.29% | 566,100 |
| Jun 20, 2025 | 702.00 | 706.00 | 698.00 | 698.00 | 698.00 | -0.85% | 788,900 |
| Jun 19, 2025 | 709.00 | 712.00 | 702.00 | 704.00 | 704.00 | -0.14% | 269,800 |
| Jun 18, 2025 | 700.00 | 707.00 | 700.00 | 705.00 | 705.00 | 0.86% | 334,900 |
| Jun 17, 2025 | 702.00 | 704.00 | 696.00 | 699.00 | 699.00 | -0.71% | 322,500 |
| Jun 16, 2025 | 700.00 | 706.00 | 698.00 | 704.00 | 704.00 | 0.14% | 433,800 |
| Jun 13, 2025 | 707.00 | 711.00 | 697.00 | 703.00 | 703.00 | -0.57% | 522,500 |
| Jun 12, 2025 | 704.00 | 712.00 | 697.00 | 707.00 | 707.00 | 0.28% | 385,800 |
| Jun 11, 2025 | 717.00 | 719.00 | 695.00 | 705.00 | 705.00 | -1.67% | 534,300 |
| Jun 10, 2025 | 713.00 | 721.00 | 707.00 | 717.00 | 717.00 | -0.14% | 517,200 |
| Jun 9, 2025 | 705.00 | 720.00 | 705.00 | 718.00 | 718.00 | 2.87% | 516,800 |
| Jun 6, 2025 | 694.00 | 702.00 | 693.00 | 698.00 | 698.00 | 0.58% | 428,400 |
| Jun 5, 2025 | 681.00 | 700.00 | 675.00 | 694.00 | 694.00 | 0.73% | 495,200 |
| Jun 4, 2025 | 685.00 | 693.00 | 682.00 | 689.00 | 689.00 | 0.44% | 330,400 |
| Jun 3, 2025 | 688.00 | 692.00 | 681.00 | 686.00 | 686.00 | 0.29% | 303,300 |
| Jun 2, 2025 | 680.00 | 690.00 | 675.00 | 684.00 | 684.00 | 0.29% | 423,400 |
| May 30, 2025 | 673.00 | 691.00 | 666.00 | 682.00 | 682.00 | 2.40% | 634,200 |
| May 29, 2025 | 660.00 | 673.00 | 658.00 | 666.00 | 666.00 | 0.91% | 363,000 |