Anicom Holdings, Inc. (TYO:8715)
Japan · Delayed Price · Currency is JPY 1,487.00
+14.00 (0.95%)
Apr 23, 2026, 3:30 PM JST
Anicom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1,481.00 | 1,498.00 | 1,438.00 | 1,488.00 | 1,488.00 | 1.02% | 778,600 |
| 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 | 1,356.23 | 3.17% | 398,500 |
| Mar 16, 2026 | 1,325.00 | 1,334.00 | 1,308.00 | 1,323.00 | 1,314.50 | 0.46% | 395,200 |
| Mar 13, 2026 | 1,280.00 | 1,330.00 | 1,264.00 | 1,317.00 | 1,308.53 | 2.41% | 523,400 |
| Mar 12, 2026 | 1,317.00 | 1,348.00 | 1,284.00 | 1,286.00 | 1,277.73 | -2.13% | 460,300 |
| Mar 11, 2026 | 1,330.00 | 1,341.00 | 1,307.00 | 1,314.00 | 1,305.55 | -0.15% | 618,000 |
| Mar 10, 2026 | 1,285.00 | 1,332.00 | 1,274.00 | 1,316.00 | 1,307.54 | 4.03% | 485,200 |
| Mar 9, 2026 | 1,237.00 | 1,271.00 | 1,230.00 | 1,265.00 | 1,256.87 | -1.17% | 518,300 |
| Mar 6, 2026 | 1,247.00 | 1,284.00 | 1,225.00 | 1,280.00 | 1,271.77 | 2.65% | 586,200 |
| Mar 5, 2026 | 1,215.00 | 1,258.00 | 1,215.00 | 1,247.00 | 1,238.98 | 5.23% | 644,300 |
| Mar 4, 2026 | 1,191.00 | 1,208.00 | 1,157.00 | 1,185.00 | 1,177.38 | -2.39% | 489,500 |
| Mar 3, 2026 | 1,221.00 | 1,239.00 | 1,212.00 | 1,214.00 | 1,206.20 | -0.08% | 470,400 |
| Mar 2, 2026 | 1,201.00 | 1,222.00 | 1,195.00 | 1,215.00 | 1,207.19 | -1.30% | 383,100 |
| Feb 27, 2026 | 1,219.00 | 1,239.00 | 1,207.00 | 1,231.00 | 1,223.09 | 2.67% | 564,800 |
| Feb 26, 2026 | 1,205.00 | 1,214.00 | 1,195.00 | 1,199.00 | 1,191.29 | 0.33% | 350,500 |
| Feb 25, 2026 | 1,196.00 | 1,204.00 | 1,182.00 | 1,195.00 | 1,187.32 | - | 399,100 |
| Feb 24, 2026 | 1,178.00 | 1,206.00 | 1,169.00 | 1,195.00 | 1,187.32 | 1.44% | 544,700 |
| Feb 20, 2026 | 1,160.00 | 1,181.00 | 1,152.00 | 1,178.00 | 1,170.43 | 0.94% | 364,300 |
| Feb 19, 2026 | 1,144.00 | 1,176.00 | 1,141.00 | 1,167.00 | 1,159.50 | 0.60% | 363,100 |
| Feb 18, 2026 | 1,145.00 | 1,160.00 | 1,126.00 | 1,160.00 | 1,152.54 | 2.29% | 648,700 |
| Feb 17, 2026 | 1,106.00 | 1,136.00 | 1,100.00 | 1,134.00 | 1,126.71 | 3.56% | 666,100 |
| Feb 16, 2026 | 1,091.00 | 1,108.00 | 1,079.00 | 1,095.00 | 1,087.96 | 0.09% | 511,800 |
| Feb 13, 2026 | 1,100.00 | 1,100.00 | 1,069.00 | 1,094.00 | 1,086.97 | -0.55% | 500,500 |
| Feb 12, 2026 | 1,070.00 | 1,109.00 | 1,066.00 | 1,100.00 | 1,092.93 | 2.80% | 747,900 |
| Feb 10, 2026 | 1,030.00 | 1,076.00 | 1,027.00 | 1,070.00 | 1,063.12 | 4.29% | 1,067,500 |