Anicom Holdings, Inc. (TYO:8715)
Japan · Delayed Price · Currency is JPY 1,194.00
-46.00 (-3.71%)
Jul 16, 2026, 3:30 PM JST
Anicom Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1,355.00 | 1,378.00 | 1,341.00 | 1,352.00 | 1,352.00 | 0.15% | 334,000 |
| May 25, 2026 | 1,387.00 | 1,391.00 | 1,335.00 | 1,350.00 | 1,350.00 | -1.75% | 348,900 |
| May 22, 2026 | 1,341.00 | 1,383.00 | 1,341.00 | 1,374.00 | 1,374.00 | 2.00% | 386,000 |
| May 21, 2026 | 1,368.00 | 1,375.00 | 1,331.00 | 1,347.00 | 1,347.00 | -0.44% | 443,400 |
| May 20, 2026 | 1,310.00 | 1,362.00 | 1,307.00 | 1,353.00 | 1,353.00 | 2.66% | 458,700 |
| May 19, 2026 | 1,307.00 | 1,340.00 | 1,298.00 | 1,318.00 | 1,318.00 | 1.78% | 586,700 |
| May 18, 2026 | 1,333.00 | 1,343.00 | 1,254.00 | 1,295.00 | 1,295.00 | -3.36% | 638,400 |
| 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 |