Anicom Holdings, Inc. (TYO:8715)
Japan flag Japan · Delayed Price · Currency is JPY
808.00
+3.00 (0.37%)
Sep 29, 2025, 3:30 PM JST

Anicom Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025804.00814.00801.00805.00805.000.50%413,700
Sep 25, 2025811.00819.00800.00801.00801.00-1.23%503,300
Sep 24, 2025818.00828.00806.00811.00811.00-2.64%793,300
Sep 22, 2025855.00856.00833.00833.00833.00-1.54%429,000
Sep 19, 2025878.00883.00845.00846.00846.00-3.31%698,400
Sep 18, 2025881.00883.00862.00875.00875.00-0.46%359,600
Sep 17, 2025905.00906.00877.00879.00879.00-3.62%515,100
Sep 16, 2025908.00919.00898.00912.00912.000.66%515,100
Sep 12, 2025901.00913.00891.00906.00906.000.22%529,700
Sep 11, 2025915.00915.00892.00904.00904.00-1.20%529,700
Sep 10, 2025904.00917.00900.00915.00915.00-0.11%332,700
Sep 9, 2025907.00920.00905.00916.00916.001.10%360,700
Sep 8, 2025895.00911.00892.00906.00906.002.03%453,400
Sep 5, 2025893.00899.00878.00888.00888.00-0.56%588,600
Sep 4, 2025885.00899.00880.00893.00893.00-0.78%647,700
Sep 3, 2025924.00924.00893.00900.00900.00-2.81%947,700
Sep 2, 2025894.00929.00892.00926.00926.003.58%779,600
Sep 1, 2025909.00920.00886.00894.00894.00-1.00%652,600
Aug 29, 2025899.00909.00896.00903.00903.000.78%402,100
Aug 28, 2025877.00898.00874.00896.00896.001.93%365,100
Aug 27, 2025875.00885.00875.00879.00879.000.92%309,900
Aug 26, 2025897.00897.00871.00871.00871.00-2.13%382,400
Aug 25, 2025909.00909.00890.00890.00890.001.25%768,900
Aug 22, 2025873.00890.00872.00879.00879.000.69%440,100
Aug 21, 2025861.00874.00860.00873.00873.000.92%296,100
Aug 20, 2025868.00878.00862.00865.00865.00-0.57%342,400
Aug 19, 2025882.00898.00870.00870.00870.00-0.46%442,900
Aug 18, 2025858.00879.00854.00874.00874.002.58%654,800
Aug 15, 2025874.00884.00849.00852.00852.00-1.05%894,300
Aug 14, 2025850.00863.00828.00861.00861.0015.11%1,997,900
Aug 13, 2025749.00758.00740.00748.00748.00-294,400
Aug 12, 2025761.00762.00740.00748.00748.00-1.58%534,000
Aug 8, 2025777.00777.00748.00760.00760.00-1.94%1,015,300
Aug 7, 2025788.00794.00769.00775.00775.00-1.65%507,300
Aug 6, 2025810.00811.00787.00788.00788.00-2.11%697,000
Aug 5, 2025803.00810.00796.00805.00805.00-614,300
Aug 4, 2025787.00808.00783.00805.00805.000.37%535,400
Aug 1, 2025787.00807.00787.00802.00802.002.43%637,000
Jul 31, 2025774.00791.00773.00783.00783.001.69%452,700
Jul 30, 2025767.00776.00761.00770.00770.002.39%655,900
Jul 29, 2025745.00757.00745.00752.00752.000.94%322,600
Jul 28, 2025745.00755.00740.00745.00745.00-0.53%341,300
Jul 25, 2025740.00760.00737.00749.00749.001.77%532,100
Jul 24, 2025730.00742.00724.00736.00736.001.80%558,900
Jul 23, 2025735.00739.00723.00723.00723.00-0.69%424,500
Jul 22, 2025722.00730.00720.00728.00728.000.14%358,300
Jul 18, 2025736.00738.00724.00727.00727.00-1.09%330,000
Jul 17, 2025729.00741.00725.00735.00735.000.82%272,700
Jul 16, 2025726.00732.00724.00729.00729.00-0.95%297,400
Jul 15, 2025725.00747.00723.00736.00736.001.52%659,200