Anicom Holdings, Inc. (TYO:8715)
Japan · Delayed Price · Currency is JPY 1,340.00
+25.00 (1.90%)
May 15, 2026, 3:30 PM JST
Anicom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,334.00 | 1,346.00 | 1,312.00 | 1,340.00 | 1,340.00 | 1.90% | 386,300 |
| May 14, 2026 | 1,309.00 | 1,379.00 | 1,295.00 | 1,315.00 | 1,315.00 | 0.54% | 704,400 |
| May 13, 2026 | 1,300.00 | 1,355.00 | 1,271.00 | 1,308.00 | 1,308.00 | -3.82% | 1,366,500 |
| May 12, 2026 | 1,439.00 | 1,448.00 | 1,360.00 | 1,360.00 | 1,360.00 | -3.48% | 978,300 |
| May 11, 2026 | 1,464.00 | 1,479.00 | 1,399.00 | 1,409.00 | 1,409.00 | -4.34% | 629,900 |
| May 8, 2026 | 1,495.00 | 1,496.00 | 1,436.00 | 1,473.00 | 1,473.00 | -1.47% | 673,000 |
| May 7, 2026 | 1,461.00 | 1,502.00 | 1,394.00 | 1,495.00 | 1,495.00 | 1.84% | 761,600 |
| May 1, 2026 | 1,475.00 | 1,483.00 | 1,460.00 | 1,468.00 | 1,468.00 | -2.13% | 464,900 |
| Apr 30, 2026 | 1,498.00 | 1,526.00 | 1,493.00 | 1,500.00 | 1,500.00 | -1.19% | 410,300 |
| Apr 28, 2026 | 1,476.00 | 1,526.00 | 1,469.00 | 1,518.00 | 1,518.00 | 1.95% | 465,700 |
| Apr 27, 2026 | 1,543.00 | 1,582.00 | 1,468.00 | 1,489.00 | 1,489.00 | -3.50% | 865,500 |
| Apr 24, 2026 | 1,492.00 | 1,574.00 | 1,487.00 | 1,543.00 | 1,543.00 | 3.77% | 789,300 |
| Apr 23, 2026 | 1,481.00 | 1,498.00 | 1,438.00 | 1,487.00 | 1,487.00 | 0.95% | 878,700 |
| Apr 22, 2026 | 1,493.00 | 1,509.00 | 1,471.00 | 1,473.00 | 1,473.00 | -1.34% | 470,100 |
| Apr 21, 2026 | 1,504.00 | 1,507.00 | 1,450.00 | 1,493.00 | 1,493.00 | 1.29% | 657,200 |
| Apr 20, 2026 | 1,565.00 | 1,584.00 | 1,464.00 | 1,474.00 | 1,474.00 | -5.33% | 1,171,500 |
| Apr 17, 2026 | 1,635.00 | 1,649.00 | 1,520.00 | 1,557.00 | 1,557.00 | -4.42% | 1,097,800 |
| Apr 16, 2026 | 1,667.00 | 1,689.00 | 1,611.00 | 1,629.00 | 1,629.00 | -3.04% | 944,000 |
| Apr 15, 2026 | 1,661.00 | 1,710.00 | 1,655.00 | 1,680.00 | 1,680.00 | 2.00% | 722,900 |
| Apr 14, 2026 | 1,609.00 | 1,668.00 | 1,594.00 | 1,647.00 | 1,647.00 | 1.79% | 743,300 |
| Apr 13, 2026 | 1,545.00 | 1,620.00 | 1,545.00 | 1,618.00 | 1,618.00 | 5.68% | 929,200 |
| Apr 10, 2026 | 1,635.00 | 1,640.00 | 1,506.00 | 1,531.00 | 1,531.00 | -4.79% | 1,311,600 |
| Apr 9, 2026 | 1,562.00 | 1,617.00 | 1,560.00 | 1,608.00 | 1,608.00 | 4.21% | 717,400 |
| Apr 8, 2026 | 1,539.00 | 1,544.00 | 1,487.00 | 1,543.00 | 1,543.00 | 1.25% | 755,800 |
| Apr 7, 2026 | 1,476.00 | 1,524.00 | 1,466.00 | 1,524.00 | 1,524.00 | 4.31% | 449,300 |
| Apr 6, 2026 | 1,452.00 | 1,471.00 | 1,451.00 | 1,461.00 | 1,461.00 | 1.60% | 394,900 |
| Apr 3, 2026 | 1,404.00 | 1,448.00 | 1,404.00 | 1,438.00 | 1,438.00 | 2.28% | 337,700 |
| Apr 2, 2026 | 1,425.00 | 1,434.00 | 1,397.00 | 1,406.00 | 1,406.00 | -0.57% | 492,300 |
| Apr 1, 2026 | 1,406.00 | 1,418.00 | 1,388.00 | 1,414.00 | 1,414.00 | 2.76% | 555,000 |
| Mar 31, 2026 | 1,383.00 | 1,415.00 | 1,365.00 | 1,376.00 | 1,376.00 | -1.01% | 625,000 |
| Mar 30, 2026 | 1,372.00 | 1,392.00 | 1,353.00 | 1,390.00 | 1,390.00 | -0.71% | 617,600 |
| Mar 27, 2026 | 1,389.00 | 1,406.00 | 1,377.00 | 1,400.00 | 1,391.00 | 1.23% | 598,600 |
| Mar 26, 2026 | 1,404.00 | 1,408.00 | 1,364.00 | 1,383.00 | 1,374.11 | -0.86% | 457,800 |
| Mar 25, 2026 | 1,351.00 | 1,410.00 | 1,348.00 | 1,395.00 | 1,386.03 | 6.08% | 535,300 |
| Mar 24, 2026 | 1,314.00 | 1,331.00 | 1,305.00 | 1,315.00 | 1,306.55 | 3.30% | 460,700 |
| Mar 23, 2026 | 1,319.00 | 1,320.00 | 1,268.00 | 1,273.00 | 1,264.82 | -4.79% | 834,600 |
| Mar 19, 2026 | 1,361.00 | 1,389.00 | 1,336.00 | 1,337.00 | 1,328.41 | -3.33% | 638,500 |
| Mar 18, 2026 | 1,373.00 | 1,385.00 | 1,351.00 | 1,383.00 | 1,374.11 | 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 |