Anicom Holdings, Inc. (TYO:8715)
Japan · Delayed Price · Currency is JPY 1,048.00
+29.00 (2.85%)
Oct 9, 2026, 3:30 PM JST
Anicom Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 1,125.00 | 1,133.00 | 1,088.00 | 1,097.00 | 1,097.00 | -3.35% | 446,900 |
| Aug 21, 2026 | 1,112.00 | 1,146.00 | 1,110.00 | 1,135.00 | 1,135.00 | 1.52% | 215,600 |
| Aug 20, 2026 | 1,125.00 | 1,133.00 | 1,111.00 | 1,118.00 | 1,118.00 | -0.18% | 195,500 |
| Aug 19, 2026 | 1,152.00 | 1,162.00 | 1,112.00 | 1,120.00 | 1,120.00 | -2.01% | 431,300 |
| Aug 18, 2026 | 1,105.00 | 1,150.00 | 1,105.00 | 1,143.00 | 1,143.00 | 4.67% | 564,200 |
| Aug 17, 2026 | 1,125.00 | 1,137.00 | 1,086.00 | 1,092.00 | 1,092.00 | -4.13% | 574,900 |
| Aug 14, 2026 | 1,128.00 | 1,154.00 | 1,121.00 | 1,139.00 | 1,139.00 | 1.70% | 438,100 |
| Aug 13, 2026 | 1,158.00 | 1,159.00 | 1,099.00 | 1,120.00 | 1,120.00 | -1.84% | 849,700 |
| Aug 12, 2026 | 1,225.00 | 1,225.00 | 1,135.00 | 1,141.00 | 1,141.00 | -8.13% | 1,191,800 |
| Aug 10, 2026 | 1,299.00 | 1,345.00 | 1,242.00 | 1,242.00 | 1,242.00 | 2.48% | 640,900 |
| Aug 7, 2026 | 1,217.00 | 1,227.00 | 1,199.00 | 1,212.00 | 1,212.00 | 0.83% | 362,800 |
| Aug 6, 2026 | 1,220.00 | 1,227.00 | 1,198.00 | 1,202.00 | 1,202.00 | -1.88% | 209,600 |
| 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 |