Anicom Holdings, Inc. (TYO:8715)
Japan · Delayed Price · Currency is JPY 1,036.00
-2.00 (-0.19%)
Nov 9, 2026, 3:30 PM JST
Anicom Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,040.00 | 1,058.00 | 1,019.00 | 1,036.00 | 1,036.00 | -0.19% | 404,000 |
| Nov 6, 2026 | 1,080.00 | 1,087.00 | 1,036.00 | 1,038.00 | 1,038.00 | -7.57% | 520,300 |
| Nov 5, 2026 | 1,112.00 | 1,146.00 | 1,098.00 | 1,123.00 | 1,123.00 | 4.17% | 289,600 |
| Nov 4, 2026 | 1,106.00 | 1,109.00 | 1,074.00 | 1,078.00 | 1,078.00 | -1.01% | 360,000 |
| Nov 2, 2026 | 1,094.00 | 1,097.00 | 1,081.00 | 1,089.00 | 1,089.00 | -1.00% | 165,800 |
| Oct 30, 2026 | 1,105.00 | 1,113.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.27% | 183,200 |
| Oct 29, 2026 | 1,082.00 | 1,103.00 | 1,081.00 | 1,097.00 | 1,097.00 | 1.01% | 781,000 |
| Oct 28, 2026 | 1,100.00 | 1,103.00 | 1,077.00 | 1,086.00 | 1,086.00 | -0.46% | 178,800 |
| Oct 27, 2026 | 1,095.00 | 1,098.00 | 1,077.00 | 1,091.00 | 1,091.00 | 0.09% | 167,900 |
| Oct 26, 2026 | 1,100.00 | 1,100.00 | 1,085.00 | 1,090.00 | 1,090.00 | -1.18% | 151,700 |
| Oct 23, 2026 | 1,109.00 | 1,110.00 | 1,089.00 | 1,103.00 | 1,103.00 | -0.54% | 207,200 |
| Oct 22, 2026 | 1,111.00 | 1,118.00 | 1,102.00 | 1,109.00 | 1,109.00 | 0.27% | 223,500 |
| Oct 21, 2026 | 1,089.00 | 1,124.00 | 1,076.00 | 1,106.00 | 1,106.00 | 3.56% | 452,000 |
| Oct 20, 2026 | 1,109.00 | 1,118.00 | 1,059.00 | 1,068.00 | 1,068.00 | -4.90% | 401,400 |
| Oct 19, 2026 | 1,118.00 | 1,127.00 | 1,106.00 | 1,123.00 | 1,123.00 | 0.27% | 256,600 |
| Oct 16, 2026 | 1,124.00 | 1,154.00 | 1,057.00 | 1,120.00 | 1,120.00 | -0.09% | 524,400 |
| Oct 15, 2026 | 1,085.00 | 1,123.00 | 1,084.00 | 1,121.00 | 1,121.00 | 3.22% | 336,700 |
| Oct 14, 2026 | 1,075.00 | 1,096.00 | 1,068.00 | 1,086.00 | 1,086.00 | 0.18% | 223,500 |
| Oct 13, 2026 | 1,062.00 | 1,096.00 | 1,062.00 | 1,084.00 | 1,084.00 | 3.44% | 526,400 |
| Oct 9, 2026 | 1,041.00 | 1,060.00 | 1,031.00 | 1,048.00 | 1,048.00 | 2.85% | 310,100 |
| Oct 8, 2026 | 1,026.00 | 1,030.00 | 1,007.00 | 1,019.00 | 1,019.00 | -1.92% | 348,600 |
| Oct 7, 2026 | 1,037.00 | 1,050.00 | 1,025.00 | 1,039.00 | 1,039.00 | -0.48% | 204,900 |
| Oct 6, 2026 | 1,027.00 | 1,054.00 | 1,027.00 | 1,044.00 | 1,044.00 | 2.35% | 494,100 |
| Oct 5, 2026 | 1,002.00 | 1,025.00 | 999.00 | 1,020.00 | 1,020.00 | 1.90% | 169,500 |
| Oct 2, 2026 | 999.00 | 1,008.00 | 980.00 | 1,001.00 | 1,001.00 | -0.30% | 443,900 |
| Oct 1, 2026 | 1,013.00 | 1,020.00 | 996.00 | 1,004.00 | 1,004.00 | -1.57% | 517,600 |
| Sep 30, 2026 | 1,036.00 | 1,036.00 | 1,003.00 | 1,020.00 | 1,020.00 | -1.16% | 315,700 |
| Sep 29, 2026 | 1,025.00 | 1,043.00 | 1,023.00 | 1,032.00 | 1,032.00 | -0.19% | 275,600 |
| Sep 28, 2026 | 1,040.00 | 1,046.00 | 1,025.00 | 1,034.00 | 1,034.00 | 0.78% | 231,200 |
| Sep 25, 2026 | 1,033.00 | 1,040.00 | 1,026.00 | 1,026.00 | 1,026.00 | - | 307,000 |
| Sep 24, 2026 | 1,050.00 | 1,060.00 | 1,026.00 | 1,026.00 | 1,026.00 | -2.29% | 233,500 |
| Sep 18, 2026 | 1,047.00 | 1,062.00 | 1,047.00 | 1,050.00 | 1,050.00 | -0.19% | 239,200 |
| Sep 17, 2026 | 1,032.00 | 1,062.00 | 1,032.00 | 1,052.00 | 1,052.00 | 2.14% | 272,700 |
| Sep 16, 2026 | 1,035.00 | 1,038.00 | 1,023.00 | 1,030.00 | 1,030.00 | 0.10% | 153,800 |
| Sep 15, 2026 | 1,015.00 | 1,040.00 | 1,014.00 | 1,029.00 | 1,029.00 | -0.19% | 186,200 |
| Sep 14, 2026 | 1,018.00 | 1,031.00 | 1,011.00 | 1,031.00 | 1,031.00 | 1.38% | 265,500 |
| Sep 11, 2026 | 1,004.00 | 1,028.00 | 1,004.00 | 1,017.00 | 1,017.00 | -0.10% | 259,300 |
| Sep 10, 2026 | 1,017.00 | 1,023.00 | 1,004.00 | 1,018.00 | 1,018.00 | 0.10% | 331,800 |
| Sep 9, 2026 | 1,022.00 | 1,032.00 | 1,012.00 | 1,017.00 | 1,017.00 | -1.36% | 309,900 |
| Sep 8, 2026 | 1,065.00 | 1,065.00 | 1,028.00 | 1,031.00 | 1,031.00 | -3.91% | 322,100 |
| Sep 7, 2026 | 1,076.00 | 1,081.00 | 1,061.00 | 1,073.00 | 1,073.00 | -0.28% | 244,200 |
| Sep 4, 2026 | 1,071.00 | 1,085.00 | 1,066.00 | 1,076.00 | 1,076.00 | 0.47% | 271,800 |
| Sep 3, 2026 | 1,084.00 | 1,087.00 | 1,069.00 | 1,071.00 | 1,071.00 | -0.56% | 249,500 |
| Sep 2, 2026 | 1,074.00 | 1,097.00 | 1,068.00 | 1,077.00 | 1,077.00 | -0.28% | 301,200 |
| Sep 1, 2026 | 1,092.00 | 1,101.00 | 1,078.00 | 1,080.00 | 1,080.00 | -2.35% | 454,500 |
| Aug 31, 2026 | 1,095.00 | 1,117.00 | 1,089.00 | 1,106.00 | 1,106.00 | 0.36% | 204,500 |
| Aug 28, 2026 | 1,108.00 | 1,112.00 | 1,100.00 | 1,102.00 | 1,102.00 | -0.54% | 155,100 |
| Aug 27, 2026 | 1,127.00 | 1,127.00 | 1,106.00 | 1,108.00 | 1,108.00 | -1.69% | 146,800 |
| Aug 26, 2026 | 1,119.00 | 1,130.00 | 1,110.00 | 1,127.00 | 1,127.00 | 0.71% | 159,500 |
| Aug 25, 2026 | 1,109.00 | 1,127.00 | 1,100.00 | 1,119.00 | 1,119.00 | 2.01% | 236,700 |