ANAP HOLDINGS INC. 3189
TSE · Japan · Retail Trade
¥96.00-3.00 (-3.03%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥96.00 | -3.03% | ¥101.00 | ¥101.00 | ¥95.00 | 453.80K |
| 2026-10-01 | ¥99.00 | -6.60% | ¥106.00 | ¥106.00 | ¥96.00 | 572.70K |
| 2026-09-30 | ¥106.00 | +0.95% | ¥107.00 | ¥107.00 | ¥105.00 | 17.20K |
| 2026-09-29 | ¥105.00 | -1.87% | ¥106.00 | ¥108.00 | ¥104.00 | 56.90K |
| 2026-09-28 | ¥107.00 | -3.60% | ¥113.00 | ¥113.00 | ¥105.00 | 225.50K |
| 2026-09-25 | ¥111.00 | 0.00% | ¥110.00 | ¥114.00 | ¥109.00 | 235.30K |
| 2026-09-24 | ¥111.00 | +3.74% | ¥117.00 | ¥118.00 | ¥111.00 | 542.90K |
| 2026-09-18 | ¥107.00 | +4.90% | ¥102.00 | ¥109.00 | ¥102.00 | 139.70K |
| 2026-09-17 | ¥102.00 | +3.03% | ¥98.00 | ¥103.00 | ¥98.00 | 230.40K |
| 2026-09-16 | ¥99.00 | -10.00% | ¥101.00 | ¥102.00 | ¥97.00 | 470.00K |
| 2026-09-15 | ¥110.00 | +4.76% | ¥106.00 | ¥113.00 | ¥106.00 | 344.20K |
| 2026-09-14 | ¥105.00 | +0.96% | ¥103.00 | ¥107.00 | ¥102.00 | 232.70K |
| 2026-09-11 | ¥104.00 | -1.89% | ¥103.00 | ¥105.00 | ¥103.00 | 91.70K |
| 2026-09-10 | ¥106.00 | +0.95% | ¥102.00 | ¥107.00 | ¥102.00 | 209.00K |
| 2026-09-09 | ¥105.00 | +0.96% | ¥103.00 | ¥105.00 | ¥103.00 | 254.00K |
| 2026-09-08 | ¥104.00 | -7.14% | ¥111.00 | ¥111.00 | ¥102.00 | 554.00K |
| 2026-09-07 | ¥112.00 | -0.88% | ¥113.00 | ¥115.00 | ¥111.00 | 193.40K |
| 2026-09-04 | ¥113.00 | +1.80% | ¥118.00 | ¥121.00 | ¥112.00 | 651.90K |
| 2026-09-03 | ¥111.00 | -8.26% | ¥119.00 | ¥120.00 | ¥111.00 | 531.00K |
| 2026-09-02 | ¥121.00 | +2.54% | ¥113.00 | ¥123.00 | ¥113.00 | 477.20K |
| 2026-09-01 | ¥118.00 | +3.51% | ¥116.00 | ¥120.00 | ¥112.00 | 678.10K |
| 2026-08-31 | ¥114.00 | -8.06% | ¥116.00 | ¥118.00 | ¥113.00 | 1.03M |
| 2026-08-28 | ¥124.00 | +8.77% | ¥115.00 | ¥128.00 | ¥115.00 | 2.33M |
| 2026-08-27 | ¥114.00 | -6.56% | ¥123.00 | ¥124.00 | ¥109.00 | 1.57M |
| 2026-08-26 | ¥122.00 | -18.67% | ¥139.00 | ¥139.00 | ¥120.00 | 2.19M |
| 2026-08-25 | ¥150.00 | -5.66% | ¥156.00 | ¥168.00 | ¥148.00 | 2.30M |
| 2026-08-24 | ¥159.00 | -2.45% | ¥170.00 | ¥190.00 | ¥146.00 | 7.53M |
| 2026-08-21 | ¥163.00 | +44.25% | ¥135.00 | ¥163.00 | ¥130.00 | 3.43M |
| 2026-08-20 | ¥113.00 | +5.61% | ¥117.00 | ¥135.00 | ¥111.00 | 2.58M |
| 2026-08-19 | ¥107.00 | -3.60% | ¥111.00 | ¥116.00 | ¥107.00 | 102.40K |
| 2026-08-18 | ¥111.00 | 0.00% | ¥111.00 | ¥116.00 | ¥110.00 | 56.30K |
| 2026-08-17 | ¥111.00 | +0.91% | ¥112.00 | ¥115.00 | ¥110.00 | 68.10K |
| 2026-08-14 | ¥110.00 | +4.76% | ¥107.00 | ¥123.00 | ¥107.00 | 305.00K |
| 2026-08-13 | ¥105.00 | -0.94% | ¥106.00 | ¥108.00 | ¥105.00 | 21.60K |
| 2026-08-12 | ¥106.00 | +1.92% | ¥104.00 | ¥112.00 | ¥104.00 | 119.60K |
| 2026-08-10 | ¥104.00 | +0.97% | ¥102.00 | ¥106.00 | ¥102.00 | 48.80K |
| 2026-08-07 | ¥103.00 | +1.98% | ¥102.00 | ¥105.00 | ¥101.00 | 48.00K |
| 2026-08-06 | ¥101.00 | -0.98% | ¥101.00 | ¥104.00 | ¥101.00 | 54.30K |
| 2026-08-05 | ¥102.00 | -1.92% | ¥102.00 | ¥104.00 | ¥101.00 | 43.20K |
| 2026-08-04 | ¥104.00 | +4.00% | ¥100.00 | ¥107.00 | ¥100.00 | 79.00K |
| 2026-08-03 | ¥100.00 | +1.01% | ¥99.00 | ¥101.00 | ¥95.00 | 81.60K |
| 2026-07-31 | ¥99.00 | 0.00% | ¥101.00 | ¥103.00 | ¥99.00 | 86.30K |
| 2026-07-30 | ¥99.00 | +1.02% | ¥97.00 | ¥103.00 | ¥97.00 | 78.00K |
| 2026-07-29 | ¥98.00 | 0.00% | ¥99.00 | ¥100.00 | ¥97.00 | 50.80K |
| 2026-07-28 | ¥98.00 | -2.97% | ¥98.00 | ¥100.00 | ¥97.00 | 49.50K |
| 2026-07-27 | ¥101.00 | +5.21% | ¥98.00 | ¥102.00 | ¥97.00 | 84.50K |
| 2026-07-24 | ¥96.00 | -3.03% | ¥99.00 | ¥99.00 | ¥96.00 | 69.30K |
| 2026-07-23 | ¥99.00 | -1.98% | ¥101.00 | ¥102.00 | ¥97.00 | 92.10K |
| 2026-07-22 | ¥101.00 | -3.81% | ¥102.00 | ¥108.00 | ¥99.00 | 129.00K |
| 2026-07-21 | ¥105.00 | +6.06% | ¥100.00 | ¥106.00 | ¥100.00 | 67.90K |
| 2026-07-17 | ¥99.00 | -3.88% | ¥103.00 | ¥105.00 | ¥96.00 | 161.00K |
| 2026-07-16 | ¥103.00 | -1.90% | ¥103.00 | ¥106.00 | ¥103.00 | 33.60K |
| 2026-07-15 | ¥105.00 | +0.96% | ¥105.00 | ¥107.00 | ¥103.00 | 79.20K |
| 2026-07-14 | ¥104.00 | -0.95% | ¥106.00 | ¥108.00 | ¥104.00 | 29.70K |
| 2026-07-13 | ¥105.00 | -0.94% | ¥107.00 | ¥111.00 | ¥105.00 | 66.70K |
| 2026-07-10 | ¥106.00 | +2.91% | ¥102.00 | ¥107.00 | ¥102.00 | 70.00K |
| 2026-07-09 | ¥103.00 | +0.98% | ¥101.00 | ¥104.00 | ¥101.00 | 19.50K |
| 2026-07-08 | ¥102.00 | -4.67% | ¥105.00 | ¥105.00 | ¥101.00 | 154.40K |
| 2026-07-07 | ¥107.00 | -5.31% | ¥112.00 | ¥117.00 | ¥105.00 | 172.90K |
| 2026-07-06 | ¥113.00 | 0.00% | ¥114.00 | ¥117.00 | ¥110.00 | 123.90K |
| 2026-07-03 | ¥113.00 | +2.73% | ¥107.00 | ¥114.00 | ¥106.00 | 144.50K |
| 2026-07-02 | ¥110.00 | +3.77% | ¥106.00 | ¥115.00 | ¥102.00 | 230.20K |
| 2026-07-01 | ¥106.00 | +3.92% | ¥102.00 | ¥124.00 | ¥100.00 | 770.80K |
| 2026-06-30 | ¥102.00 | -5.56% | ¥104.00 | ¥108.00 | ¥100.00 | 99.30K |
| 2026-06-29 | ¥108.00 | +8.00% | ¥100.00 | ¥110.00 | ¥100.00 | 173.00K |
| 2026-06-26 | ¥100.00 | -0.99% | ¥100.00 | ¥103.00 | ¥99.00 | 63.80K |
| 2026-06-25 | ¥101.00 | -0.98% | ¥104.00 | ¥104.00 | ¥100.00 | 195.70K |
| 2026-06-24 | ¥102.00 | 0.00% | ¥104.00 | ¥104.00 | ¥100.00 | 66.60K |
| 2026-06-23 | ¥102.00 | -1.92% | ¥106.00 | ¥106.00 | ¥101.00 | 63.90K |
| 2026-06-22 | ¥104.00 | +0.97% | ¥107.00 | ¥108.00 | ¥102.00 | 116.80K |
| 2026-06-19 | ¥103.00 | -4.63% | ¥107.00 | ¥109.00 | ¥101.00 | 186.30K |
| 2026-06-18 | ¥108.00 | -4.42% | ¥111.00 | ¥111.00 | ¥105.00 | 391.60K |
| 2026-06-17 | ¥113.00 | +4.63% | ¥110.00 | ¥118.00 | ¥109.00 | 171.60K |
| 2026-06-16 | ¥108.00 | +1.89% | ¥107.00 | ¥111.00 | ¥107.00 | 154.60K |
| 2026-06-15 | ¥106.00 | 0.00% | ¥107.00 | ¥109.00 | ¥105.00 | 126.50K |
| 2026-06-12 | ¥106.00 | -0.93% | ¥107.00 | ¥111.00 | ¥105.00 | 113.70K |
| 2026-06-11 | ¥107.00 | +0.94% | ¥107.00 | ¥110.00 | ¥105.00 | 59.80K |
| 2026-06-10 | ¥106.00 | -2.75% | ¥108.00 | ¥111.00 | ¥105.00 | 139.10K |
| 2026-06-09 | ¥109.00 | -1.80% | ¥111.00 | ¥114.00 | ¥108.00 | 88.10K |
| 2026-06-08 | ¥111.00 | -1.77% | ¥112.00 | ¥114.00 | ¥109.00 | 111.10K |
| 2026-06-05 | ¥113.00 | +2.73% | ¥111.00 | ¥117.00 | ¥111.00 | 93.20K |
| 2026-06-04 | ¥110.00 | -5.17% | ¥114.00 | ¥114.00 | ¥110.00 | 109.30K |
| 2026-06-03 | ¥116.00 | -0.85% | ¥116.00 | ¥117.00 | ¥107.00 | 258.30K |
| 2026-06-02 | ¥117.00 | -1.68% | ¥119.00 | ¥120.00 | ¥115.00 | 168.10K |
| 2026-06-01 | ¥119.00 | -2.46% | ¥124.00 | ¥126.00 | ¥119.00 | 184.20K |
| 2026-05-29 | ¥122.00 | -0.81% | ¥126.00 | ¥132.00 | ¥120.00 | 196.80K |
| 2026-05-28 | ¥123.00 | +3.36% | ¥119.00 | ¥130.00 | ¥119.00 | 344.40K |
| 2026-05-27 | ¥119.00 | -1.65% | ¥122.00 | ¥123.00 | ¥118.00 | 202.60K |
| 2026-05-26 | ¥121.00 | -2.42% | ¥124.00 | ¥126.00 | ¥121.00 | 113.60K |
| 2026-05-25 | ¥124.00 | +0.81% | ¥124.00 | ¥127.00 | ¥120.00 | 148.50K |