Anicom Holdings, Inc. (TYO:8715)
Japan · Delayed Price · Currency is JPY 1,225.00
+20.00 (1.66%)
Aug 5, 2026, 3:30 PM JST
Anicom Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,235.00 | 1,237.00 | 1,216.00 | 1,225.00 | 1,225.00 | 1.66% | 256,500 |
| Aug 4, 2026 | 1,204.00 | 1,215.00 | 1,201.00 | 1,205.00 | 1,205.00 | 0.42% | 262,100 |
| Aug 3, 2026 | 1,196.00 | 1,209.00 | 1,178.00 | 1,200.00 | 1,200.00 | -0.25% | 420,200 |
| Jul 31, 2026 | 1,213.00 | 1,231.00 | 1,186.00 | 1,203.00 | 1,203.00 | -0.25% | 305,700 |
| Jul 30, 2026 | 1,200.00 | 1,217.00 | 1,196.00 | 1,206.00 | 1,206.00 | -1.15% | 305,100 |
| Jul 29, 2026 | 1,187.00 | 1,228.00 | 1,178.00 | 1,220.00 | 1,220.00 | 2.52% | 467,200 |
| Jul 28, 2026 | 1,203.00 | 1,217.00 | 1,187.00 | 1,190.00 | 1,190.00 | -1.41% | 303,000 |
| Jul 27, 2026 | 1,203.00 | 1,207.00 | 1,185.00 | 1,207.00 | 1,207.00 | 1.26% | 272,900 |
| Jul 24, 2026 | 1,191.00 | 1,192.00 | 1,179.00 | 1,192.00 | 1,192.00 | -0.67% | 254,500 |
| Jul 23, 2026 | 1,202.00 | 1,208.00 | 1,190.00 | 1,200.00 | 1,200.00 | -0.17% | 267,700 |
| Jul 22, 2026 | 1,210.00 | 1,210.00 | 1,179.00 | 1,202.00 | 1,202.00 | -0.91% | 336,100 |
| Jul 21, 2026 | 1,188.00 | 1,213.00 | 1,169.00 | 1,213.00 | 1,213.00 | 4.66% | 259,900 |
| Jul 17, 2026 | 1,194.00 | 1,198.00 | 1,150.00 | 1,159.00 | 1,159.00 | -2.93% | 369,400 |
| Jul 16, 2026 | 1,226.00 | 1,226.00 | 1,192.00 | 1,194.00 | 1,194.00 | -3.71% | 235,400 |
| Jul 15, 2026 | 1,245.00 | 1,245.00 | 1,224.00 | 1,240.00 | 1,240.00 | -0.40% | 197,000 |
| Jul 14, 2026 | 1,232.00 | 1,248.00 | 1,218.00 | 1,245.00 | 1,245.00 | 1.22% | 182,400 |
| Jul 13, 2026 | 1,215.00 | 1,238.00 | 1,215.00 | 1,230.00 | 1,230.00 | 0.82% | 232,400 |
| Jul 10, 2026 | 1,250.00 | 1,250.00 | 1,213.00 | 1,220.00 | 1,220.00 | -1.69% | 240,300 |
| Jul 9, 2026 | 1,242.00 | 1,247.00 | 1,232.00 | 1,241.00 | 1,241.00 | -0.08% | 188,100 |
| Jul 8, 2026 | 1,256.00 | 1,268.00 | 1,239.00 | 1,242.00 | 1,242.00 | -1.66% | 199,600 |
| Jul 7, 2026 | 1,301.00 | 1,310.00 | 1,258.00 | 1,263.00 | 1,263.00 | -2.17% | 264,900 |
| Jul 6, 2026 | 1,257.00 | 1,300.00 | 1,250.00 | 1,291.00 | 1,291.00 | 3.03% | 272,700 |
| Jul 3, 2026 | 1,250.00 | 1,282.00 | 1,245.00 | 1,253.00 | 1,253.00 | 0.72% | 243,700 |
| Jul 2, 2026 | 1,244.00 | 1,257.00 | 1,229.00 | 1,244.00 | 1,244.00 | 2.39% | 290,500 |
| Jul 1, 2026 | 1,215.00 | 1,245.00 | 1,204.00 | 1,215.00 | 1,215.00 | -0.65% | 252,300 |
| Jun 30, 2026 | 1,230.00 | 1,245.00 | 1,221.00 | 1,223.00 | 1,223.00 | 0.25% | 296,200 |
| Jun 29, 2026 | 1,240.00 | 1,250.00 | 1,214.00 | 1,220.00 | 1,220.00 | 0.08% | 262,000 |
| Jun 26, 2026 | 1,180.00 | 1,220.00 | 1,171.00 | 1,219.00 | 1,219.00 | 3.66% | 388,600 |
| Jun 25, 2026 | 1,245.00 | 1,250.00 | 1,176.00 | 1,176.00 | 1,176.00 | -6.15% | 522,100 |
| Jun 24, 2026 | 1,251.00 | 1,288.00 | 1,229.00 | 1,253.00 | 1,253.00 | 0.16% | 368,700 |
| Jun 23, 2026 | 1,265.00 | 1,274.00 | 1,251.00 | 1,251.00 | 1,251.00 | -2.11% | 298,600 |
| Jun 22, 2026 | 1,271.00 | 1,305.00 | 1,271.00 | 1,278.00 | 1,278.00 | 0.08% | 285,300 |
| Jun 19, 2026 | 1,311.00 | 1,332.00 | 1,276.00 | 1,277.00 | 1,277.00 | -2.59% | 370,900 |
| Jun 18, 2026 | 1,272.00 | 1,346.00 | 1,269.00 | 1,311.00 | 1,311.00 | 5.39% | 507,300 |
| Jun 17, 2026 | 1,247.00 | 1,292.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1.30% | 292,200 |
| Jun 16, 2026 | 1,224.00 | 1,245.00 | 1,215.00 | 1,228.00 | 1,228.00 | -0.57% | 225,900 |
| Jun 15, 2026 | 1,220.00 | 1,252.00 | 1,219.00 | 1,235.00 | 1,235.00 | 1.73% | 298,800 |
| Jun 12, 2026 | 1,201.00 | 1,258.00 | 1,185.00 | 1,214.00 | 1,214.00 | -1.38% | 831,300 |
| Jun 11, 2026 | 1,200.00 | 1,233.00 | 1,182.00 | 1,231.00 | 1,231.00 | 3.53% | 365,100 |
| Jun 10, 2026 | 1,194.00 | 1,195.00 | 1,169.00 | 1,189.00 | 1,189.00 | 0.51% | 435,900 |
| Jun 9, 2026 | 1,199.00 | 1,214.00 | 1,171.00 | 1,183.00 | 1,183.00 | -1.33% | 448,000 |
| Jun 8, 2026 | 1,199.00 | 1,223.00 | 1,174.00 | 1,199.00 | 1,199.00 | -1.15% | 498,600 |
| Jun 5, 2026 | 1,227.00 | 1,232.00 | 1,200.00 | 1,213.00 | 1,213.00 | 0.25% | 306,100 |
| Jun 4, 2026 | 1,178.00 | 1,226.00 | 1,160.00 | 1,210.00 | 1,210.00 | 1.77% | 429,600 |
| Jun 3, 2026 | 1,234.00 | 1,234.00 | 1,176.00 | 1,189.00 | 1,189.00 | -2.62% | 321,600 |
| Jun 2, 2026 | 1,218.00 | 1,226.00 | 1,176.00 | 1,221.00 | 1,221.00 | 0.25% | 482,500 |
| Jun 1, 2026 | 1,211.00 | 1,239.00 | 1,190.00 | 1,218.00 | 1,218.00 | 1.16% | 535,300 |
| May 29, 2026 | 1,247.00 | 1,258.00 | 1,204.00 | 1,204.00 | 1,204.00 | -4.37% | 472,600 |
| May 28, 2026 | 1,269.00 | 1,272.00 | 1,225.00 | 1,259.00 | 1,259.00 | -2.48% | 585,900 |
| May 27, 2026 | 1,333.00 | 1,346.00 | 1,291.00 | 1,291.00 | 1,291.00 | -4.51% | 460,500 |