ANYCOLOR Inc. 5032
TSE · Japan · Kommerzielle Dienstleistungen
¥3.065,00-35,00 (-1,13 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.065,00 | -1,13 % | ¥3.060,00 | ¥3.090,00 | ¥3.020,00 | 367,50K |
| 2026-10-01 | ¥3.100,00 | +1,14 % | ¥3.100,00 | ¥3.120,00 | ¥3.045,00 | 484,50K |
| 2026-09-30 | ¥3.065,00 | +2,54 % | ¥2.991,00 | ¥3.065,00 | ¥2.968,00 | 477,60K |
| 2026-09-29 | ¥2.989,00 | -1,03 % | ¥2.986,00 | ¥3.010,00 | ¥2.970,00 | 369,10K |
| 2026-09-28 | ¥3.020,00 | +2,03 % | ¥2.960,00 | ¥3.045,00 | ¥2.942,00 | 502,70K |
| 2026-09-25 | ¥2.960,00 | -1,66 % | ¥3.005,00 | ¥3.010,00 | ¥2.930,00 | 719,40K |
| 2026-09-24 | ¥3.010,00 | -3,22 % | ¥3.100,00 | ¥3.130,00 | ¥3.010,00 | 630,20K |
| 2026-09-18 | ¥3.110,00 | -6,18 % | ¥3.185,00 | ¥3.215,00 | ¥3.110,00 | 976,20K |
| 2026-09-17 | ¥3.315,00 | +3,59 % | ¥3.210,00 | ¥3.335,00 | ¥3.195,00 | 563,10K |
| 2026-09-16 | ¥3.200,00 | -1,23 % | ¥3.210,00 | ¥3.230,00 | ¥3.140,00 | 380,00K |
| 2026-09-15 | ¥3.240,00 | 0,00 % | ¥3.280,00 | ¥3.290,00 | ¥3.175,00 | 631,90K |
| 2026-09-14 | ¥3.240,00 | +4,01 % | ¥3.100,00 | ¥3.265,00 | ¥3.100,00 | 747,90K |
| 2026-09-11 | ¥3.115,00 | -3,86 % | ¥3.140,00 | ¥3.240,00 | ¥3.085,00 | 1,25M |
| 2026-09-10 | ¥3.240,00 | +13,49 % | ¥3.130,00 | ¥3.250,00 | ¥3.090,00 | 3,32M |
| 2026-09-09 | ¥2.855,00 | -2,99 % | ¥2.943,00 | ¥2.944,00 | ¥2.855,00 | 735,40K |
| 2026-09-08 | ¥2.943,00 | -0,17 % | ¥2.970,00 | ¥2.970,00 | ¥2.924,00 | 372,50K |
| 2026-09-07 | ¥2.948,00 | -1,37 % | ¥2.980,00 | ¥2.980,00 | ¥2.923,00 | 432,90K |
| 2026-09-04 | ¥2.989,00 | +0,20 % | ¥2.985,00 | ¥3.010,00 | ¥2.966,00 | 448,40K |
| 2026-09-03 | ¥2.983,00 | +2,16 % | ¥2.949,00 | ¥2.997,00 | ¥2.920,00 | 545,50K |
| 2026-09-02 | ¥2.920,00 | -2,34 % | ¥2.951,00 | ¥2.971,00 | ¥2.916,00 | 453,90K |
| 2026-09-01 | ¥2.990,00 | -1,48 % | ¥3.030,00 | ¥3.035,00 | ¥2.976,00 | 487,80K |
| 2026-08-31 | ¥3.035,00 | +0,17 % | ¥3.040,00 | ¥3.065,00 | ¥3.010,00 | 522,50K |
| 2026-08-28 | ¥3.030,00 | +1,41 % | ¥3.015,00 | ¥3.080,00 | ¥3.000,00 | 610,10K |
| 2026-08-27 | ¥2.988,00 | +0,88 % | ¥2.975,00 | ¥3.000,00 | ¥2.915,00 | 501,20K |
| 2026-08-26 | ¥2.962,00 | +1,54 % | ¥2.950,00 | ¥3.010,00 | ¥2.943,00 | 742,50K |
| 2026-08-25 | ¥2.917,00 | +0,90 % | ¥2.900,00 | ¥2.922,00 | ¥2.865,00 | 349,40K |
| 2026-08-24 | ¥2.891,00 | +2,16 % | ¥2.845,00 | ¥2.894,00 | ¥2.843,00 | 415,20K |
| 2026-08-21 | ¥2.830,00 | -0,70 % | ¥2.830,00 | ¥2.842,00 | ¥2.798,00 | 381,10K |
| 2026-08-20 | ¥2.850,00 | +3,11 % | ¥2.810,00 | ¥2.850,00 | ¥2.806,00 | 344,60K |
| 2026-08-19 | ¥2.764,00 | -1,07 % | ¥2.824,00 | ¥2.827,00 | ¥2.715,00 | 413,10K |
| 2026-08-18 | ¥2.794,00 | -0,29 % | ¥2.820,00 | ¥2.838,00 | ¥2.774,00 | 599,60K |
| 2026-08-17 | ¥2.802,00 | -0,99 % | ¥2.825,00 | ¥2.835,00 | ¥2.802,00 | 361,90K |
| 2026-08-14 | ¥2.830,00 | +2,65 % | ¥2.823,00 | ¥2.848,00 | ¥2.768,00 | 557,10K |
| 2026-08-13 | ¥2.757,00 | -1,89 % | ¥2.760,00 | ¥2.790,00 | ¥2.730,00 | 580,90K |
| 2026-08-12 | ¥2.810,00 | +1,37 % | ¥2.780,00 | ¥2.841,00 | ¥2.780,00 | 611,60K |
| 2026-08-10 | ¥2.772,00 | +1,58 % | ¥2.750,00 | ¥2.785,00 | ¥2.716,00 | 457,90K |
| 2026-08-07 | ¥2.729,00 | +0,63 % | ¥2.734,00 | ¥2.754,00 | ¥2.685,00 | 350,40K |
| 2026-08-06 | ¥2.712,00 | +0,67 % | ¥2.732,00 | ¥2.777,00 | ¥2.670,00 | 515,80K |
| 2026-08-05 | ¥2.694,00 | +3,14 % | ¥2.614,00 | ¥2.707,00 | ¥2.614,00 | 500,80K |
| 2026-08-04 | ¥2.612,00 | +0,23 % | ¥2.631,00 | ¥2.665,00 | ¥2.601,00 | 426,70K |
| 2026-08-03 | ¥2.606,00 | -0,46 % | ¥2.587,00 | ¥2.627,00 | ¥2.524,00 | 484,60K |
| 2026-07-31 | ¥2.618,00 | -2,71 % | ¥2.555,00 | ¥2.660,00 | ¥2.499,00 | 668,90K |
| 2026-07-30 | ¥2.691,00 | 0,00 % | ¥2.702,00 | ¥2.738,00 | ¥2.640,00 | 480,10K |
| 2026-07-29 | ¥2.691,00 | +2,28 % | ¥2.687,00 | ¥2.728,00 | ¥2.597,00 | 630,10K |
| 2026-07-28 | ¥2.631,00 | -0,23 % | ¥2.683,00 | ¥2.733,00 | ¥2.610,00 | 729,60K |
| 2026-07-27 | ¥2.637,00 | +6,63 % | ¥2.500,00 | ¥2.641,00 | ¥2.500,00 | 805,10K |
| 2026-07-24 | ¥2.473,00 | +0,82 % | ¥2.452,00 | ¥2.473,00 | ¥2.435,00 | 623,20K |
| 2026-07-23 | ¥2.453,00 | -1,49 % | ¥2.460,00 | ¥2.497,00 | ¥2.446,00 | 649,50K |
| 2026-07-22 | ¥2.490,00 | +2,26 % | ¥2.464,00 | ¥2.534,00 | ¥2.444,00 | 714,80K |
| 2026-07-21 | ¥2.435,00 | +0,79 % | ¥2.416,00 | ¥2.467,00 | ¥2.410,00 | 613,90K |
| 2026-07-17 | ¥2.416,00 | -1,67 % | ¥2.439,00 | ¥2.499,00 | ¥2.414,00 | 531,50K |
| 2026-07-16 | ¥2.457,00 | -0,04 % | ¥2.458,00 | ¥2.510,00 | ¥2.425,00 | 442,60K |
| 2026-07-15 | ¥2.458,00 | +1,95 % | ¥2.440,00 | ¥2.473,00 | ¥2.425,00 | 472,10K |
| 2026-07-14 | ¥2.411,00 | -0,29 % | ¥2.413,00 | ¥2.467,00 | ¥2.405,00 | 357,10K |
| 2026-07-13 | ¥2.418,00 | +0,33 % | ¥2.400,00 | ¥2.427,00 | ¥2.382,00 | 324,80K |
| 2026-07-10 | ¥2.410,00 | +0,58 % | ¥2.369,00 | ¥2.425,00 | ¥2.353,00 | 495,90K |
| 2026-07-09 | ¥2.396,00 | -1,68 % | ¥2.399,00 | ¥2.406,00 | ¥2.341,00 | 459,90K |
| 2026-07-08 | ¥2.437,00 | -1,34 % | ¥2.466,00 | ¥2.494,00 | ¥2.396,00 | 677,40K |
| 2026-07-07 | ¥2.470,00 | -1,63 % | ¥2.461,00 | ¥2.538,00 | ¥2.441,00 | 723,30K |
| 2026-07-06 | ¥2.511,00 | +3,21 % | ¥2.449,00 | ¥2.522,00 | ¥2.417,00 | 699,10K |
| 2026-07-03 | ¥2.433,00 | +2,27 % | ¥2.421,00 | ¥2.492,00 | ¥2.408,00 | 772,80K |
| 2026-07-02 | ¥2.379,00 | +7,79 % | ¥2.350,00 | ¥2.388,00 | ¥2.314,00 | 908,70K |
| 2026-07-01 | ¥2.207,00 | -1,47 % | ¥2.228,00 | ¥2.247,00 | ¥2.192,00 | 552,50K |
| 2026-06-30 | ¥2.240,00 | -0,53 % | ¥2.250,00 | ¥2.276,00 | ¥2.205,00 | 708,20K |
| 2026-06-29 | ¥2.252,00 | +7,39 % | ¥2.110,00 | ¥2.289,00 | ¥2.110,00 | 1,51M |
| 2026-06-26 | ¥2.097,00 | +2,09 % | ¥2.050,00 | ¥2.120,00 | ¥2.044,00 | 871,60K |
| 2026-06-25 | ¥2.054,00 | +0,34 % | ¥2.038,00 | ¥2.081,00 | ¥2.007,00 | 721,90K |
| 2026-06-24 | ¥2.047,00 | +0,64 % | ¥2.042,00 | ¥2.060,00 | ¥2.028,00 | 613,30K |
| 2026-06-23 | ¥2.034,00 | -3,00 % | ¥2.060,00 | ¥2.065,00 | ¥2.030,00 | 1,03M |
| 2026-06-22 | ¥2.097,00 | -0,24 % | ¥2.077,00 | ¥2.134,00 | ¥2.066,00 | 850,10K |
| 2026-06-19 | ¥2.102,00 | -7,73 % | ¥2.182,00 | ¥2.182,00 | ¥2.073,00 | 2,19M |
| 2026-06-18 | ¥2.278,00 | +0,62 % | ¥2.270,00 | ¥2.328,00 | ¥2.250,00 | 1,14M |
| 2026-06-17 | ¥2.264,00 | -1,86 % | ¥2.278,00 | ¥2.334,00 | ¥2.257,00 | 1,32M |
| 2026-06-16 | ¥2.307,00 | +1,59 % | ¥2.305,00 | ¥2.309,00 | ¥2.220,00 | 1,15M |
| 2026-06-15 | ¥2.271,00 | +0,26 % | ¥2.256,00 | ¥2.294,00 | ¥2.213,00 | 2,08M |
| 2026-06-12 | ¥2.265,00 | -4,63 % | ¥2.225,00 | ¥2.400,00 | ¥2.175,00 | 6,94M |
| 2026-06-11 | ¥2.375,00 | -17,39 % | ¥2.375,00 | ¥2.375,00 | ¥2.375,00 | 278,90K |
| 2026-06-10 | ¥2.875,00 | -1,54 % | ¥2.887,00 | ¥2.920,00 | ¥2.860,00 | 1,45M |
| 2026-06-09 | ¥2.920,00 | -0,38 % | ¥2.940,00 | ¥2.970,00 | ¥2.872,00 | 783,70K |
| 2026-06-08 | ¥2.931,00 | 0,00 % | ¥2.881,00 | ¥2.999,00 | ¥2.880,00 | 846,60K |
| 2026-06-05 | ¥2.931,00 | +3,31 % | ¥2.879,00 | ¥2.966,00 | ¥2.859,00 | 798,30K |
| 2026-06-04 | ¥2.837,00 | -1,49 % | ¥2.830,00 | ¥2.878,00 | ¥2.817,00 | 680,70K |
| 2026-06-03 | ¥2.880,00 | +0,24 % | ¥2.830,00 | ¥2.893,00 | ¥2.753,00 | 692,60K |
| 2026-06-02 | ¥2.873,00 | -1,17 % | ¥2.907,00 | ¥2.918,00 | ¥2.801,00 | 816,90K |
| 2026-06-01 | ¥2.907,00 | +1,08 % | ¥2.938,00 | ¥2.951,00 | ¥2.875,00 | 861,00K |
| 2026-05-29 | ¥2.876,00 | +1,16 % | ¥2.889,00 | ¥2.914,00 | ¥2.850,00 | 593,90K |
| 2026-05-28 | ¥2.843,00 | -0,63 % | ¥2.890,00 | ¥2.890,00 | ¥2.800,00 | 485,60K |
| 2026-05-27 | ¥2.861,00 | -1,45 % | ¥2.900,00 | ¥2.903,00 | ¥2.824,00 | 695,30K |
| 2026-05-26 | ¥2.903,00 | -0,99 % | ¥2.961,00 | ¥2.972,00 | ¥2.883,00 | 633,20K |
| 2026-05-25 | ¥2.932,00 | +1,00 % | ¥2.920,00 | ¥2.932,00 | ¥2.831,00 | 697,70K |