Anicom Holdings, Inc. (TYO:8715)
Japan · Delayed Price · Currency is JPY 1,124.00
+5.00 (0.45%)
Aug 26, 2026, 10:49 AM JST
Anicom Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |