AnyMind Group Inc. 5027
TSE · Japan · Technology Services
¥806.00-22.00 (-2.66%)
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 | ¥806.00 | -2.66% | ¥825.00 | ¥834.00 | ¥805.00 | 198.90K |
| 2026-10-01 | ¥828.00 | +2.86% | ¥809.00 | ¥833.00 | ¥807.00 | 206.60K |
| 2026-09-30 | ¥805.00 | +2.16% | ¥793.00 | ¥808.00 | ¥786.00 | 198.10K |
| 2026-09-29 | ¥788.00 | +0.25% | ¥785.00 | ¥800.00 | ¥770.00 | 192.80K |
| 2026-09-28 | ¥786.00 | -1.87% | ¥794.00 | ¥808.00 | ¥781.00 | 144.30K |
| 2026-09-25 | ¥801.00 | -2.32% | ¥810.00 | ¥810.00 | ¥790.00 | 226.70K |
| 2026-09-24 | ¥820.00 | +3.80% | ¥800.00 | ¥829.00 | ¥795.00 | 482.10K |
| 2026-09-18 | ¥790.00 | +0.13% | ¥776.00 | ¥797.00 | ¥762.00 | 307.20K |
| 2026-09-17 | ¥789.00 | +3.95% | ¥766.00 | ¥805.00 | ¥763.00 | 454.30K |
| 2026-09-16 | ¥759.00 | -1.94% | ¥787.00 | ¥787.00 | ¥753.00 | 235.30K |
| 2026-09-15 | ¥774.00 | -0.51% | ¥778.00 | ¥781.00 | ¥767.00 | 177.40K |
| 2026-09-14 | ¥778.00 | +3.87% | ¥764.00 | ¥785.00 | ¥748.00 | 224.60K |
| 2026-09-11 | ¥749.00 | -0.13% | ¥735.00 | ¥758.00 | ¥732.00 | 185.60K |
| 2026-09-10 | ¥750.00 | +0.27% | ¥748.00 | ¥770.00 | ¥744.00 | 172.20K |
| 2026-09-09 | ¥748.00 | +3.46% | ¥724.00 | ¥757.00 | ¥712.00 | 334.70K |
| 2026-09-08 | ¥723.00 | -1.23% | ¥725.00 | ¥732.00 | ¥714.00 | 241.20K |
| 2026-09-07 | ¥732.00 | -2.14% | ¥738.00 | ¥743.00 | ¥715.00 | 310.50K |
| 2026-09-04 | ¥748.00 | +3.31% | ¥725.00 | ¥754.00 | ¥721.00 | 253.50K |
| 2026-09-03 | ¥724.00 | +0.14% | ¥726.00 | ¥739.00 | ¥711.00 | 337.30K |
| 2026-09-02 | ¥723.00 | -5.61% | ¥755.00 | ¥758.00 | ¥723.00 | 453.00K |
| 2026-09-01 | ¥766.00 | -3.53% | ¥794.00 | ¥797.00 | ¥760.00 | 432.60K |
| 2026-08-31 | ¥794.00 | -2.46% | ¥828.00 | ¥831.00 | ¥794.00 | 409.90K |
| 2026-08-28 | ¥814.00 | -1.81% | ¥831.00 | ¥856.00 | ¥810.00 | 521.70K |
| 2026-08-27 | ¥829.00 | +6.69% | ¥839.00 | ¥847.00 | ¥821.00 | 706.30K |
| 2026-08-26 | ¥777.00 | -0.89% | ¥788.00 | ¥796.00 | ¥754.00 | 544.80K |
| 2026-08-25 | ¥784.00 | -3.33% | ¥805.00 | ¥810.00 | ¥765.00 | 377.80K |
| 2026-08-24 | ¥811.00 | +1.00% | ¥816.00 | ¥842.00 | ¥809.00 | 457.10K |
| 2026-08-21 | ¥803.00 | +2.16% | ¥799.00 | ¥806.00 | ¥781.00 | 418.90K |
| 2026-08-20 | ¥786.00 | +4.24% | ¥769.00 | ¥810.00 | ¥754.00 | 564.40K |
| 2026-08-19 | ¥754.00 | -2.20% | ¥771.00 | ¥788.00 | ¥732.00 | 474.10K |
| 2026-08-18 | ¥771.00 | +6.64% | ¥724.00 | ¥780.00 | ¥713.00 | 1.45M |
| 2026-08-17 | ¥723.00 | +16.05% | ¥693.00 | ¥723.00 | ¥680.00 | 1.95M |
| 2026-08-14 | ¥623.00 | +5.95% | ¥595.00 | ¥647.00 | ¥587.00 | 723.50K |
| 2026-08-13 | ¥588.00 | -1.67% | ¥594.00 | ¥595.00 | ¥579.00 | 281.40K |
| 2026-08-12 | ¥598.00 | +5.47% | ¥573.00 | ¥598.00 | ¥569.00 | 329.30K |
| 2026-08-10 | ¥567.00 | -0.18% | ¥564.00 | ¥578.00 | ¥560.00 | 247.40K |
| 2026-08-07 | ¥568.00 | +0.35% | ¥556.00 | ¥584.00 | ¥556.00 | 227.40K |
| 2026-08-06 | ¥566.00 | -1.91% | ¥567.00 | ¥576.00 | ¥555.00 | 126.70K |
| 2026-08-05 | ¥577.00 | +7.05% | ¥549.00 | ¥578.00 | ¥549.00 | 248.20K |
| 2026-08-04 | ¥539.00 | -1.10% | ¥545.00 | ¥558.00 | ¥538.00 | 201.00K |
| 2026-08-03 | ¥545.00 | -2.15% | ¥553.00 | ¥560.00 | ¥533.00 | 192.60K |
| 2026-07-31 | ¥557.00 | -0.54% | ¥561.00 | ¥566.00 | ¥533.00 | 194.70K |
| 2026-07-30 | ¥560.00 | -2.61% | ¥567.00 | ¥573.00 | ¥556.00 | 122.70K |
| 2026-07-29 | ¥575.00 | +3.23% | ¥567.00 | ¥576.00 | ¥550.00 | 147.80K |
| 2026-07-28 | ¥557.00 | -0.71% | ¥570.00 | ¥578.00 | ¥551.00 | 194.80K |
| 2026-07-27 | ¥561.00 | +7.27% | ¥521.00 | ¥569.00 | ¥521.00 | 256.20K |
| 2026-07-24 | ¥523.00 | -2.97% | ¥538.00 | ¥541.00 | ¥516.00 | 119.40K |
| 2026-07-23 | ¥539.00 | +0.56% | ¥535.00 | ¥546.00 | ¥535.00 | 109.10K |
| 2026-07-22 | ¥536.00 | -3.07% | ¥556.00 | ¥560.00 | ¥533.00 | 145.80K |
| 2026-07-21 | ¥553.00 | +3.36% | ¥544.00 | ¥564.00 | ¥541.00 | 206.50K |
| 2026-07-17 | ¥535.00 | -2.01% | ¥555.00 | ¥560.00 | ¥524.00 | 176.80K |
| 2026-07-16 | ¥546.00 | -1.44% | ¥547.00 | ¥560.00 | ¥540.00 | 149.40K |
| 2026-07-15 | ¥554.00 | -4.65% | ¥580.00 | ¥586.00 | ¥548.00 | 231.00K |
| 2026-07-14 | ¥581.00 | +6.41% | ¥548.00 | ¥589.00 | ¥548.00 | 277.20K |
| 2026-07-13 | ¥546.00 | +0.18% | ¥552.00 | ¥561.00 | ¥544.00 | 96.60K |
| 2026-07-10 | ¥545.00 | +3.02% | ¥530.00 | ¥552.00 | ¥529.00 | 120.20K |
| 2026-07-09 | ¥529.00 | -1.49% | ¥527.00 | ¥537.00 | ¥525.00 | 137.50K |
| 2026-07-08 | ¥537.00 | -2.54% | ¥559.00 | ¥560.00 | ¥526.00 | 244.80K |
| 2026-07-07 | ¥551.00 | -1.61% | ¥550.00 | ¥565.00 | ¥542.00 | 234.30K |
| 2026-07-06 | ¥560.00 | +6.46% | ¥536.00 | ¥561.00 | ¥536.00 | 304.20K |
| 2026-07-03 | ¥526.00 | +0.96% | ¥515.00 | ¥533.00 | ¥503.00 | 417.40K |
| 2026-07-02 | ¥521.00 | +15.01% | ¥477.00 | ¥533.00 | ¥477.00 | 1.30M |
| 2026-07-01 | ¥453.00 | +0.67% | ¥442.00 | ¥457.00 | ¥437.00 | 168.90K |
| 2026-06-30 | ¥450.00 | +5.88% | ¥437.00 | ¥455.00 | ¥432.00 | 283.40K |
| 2026-06-29 | ¥425.00 | +2.66% | ¥418.00 | ¥433.00 | ¥417.00 | 148.00K |
| 2026-06-26 | ¥414.00 | -0.96% | ¥418.00 | ¥418.00 | ¥406.00 | 215.80K |
| 2026-06-25 | ¥418.00 | -1.65% | ¥419.00 | ¥429.00 | ¥412.00 | 221.80K |
| 2026-06-24 | ¥425.00 | -3.85% | ¥445.00 | ¥445.00 | ¥423.00 | 222.30K |
| 2026-06-23 | ¥442.00 | -5.76% | ¥461.00 | ¥461.00 | ¥439.00 | 283.20K |
| 2026-06-22 | ¥469.00 | +5.87% | ¥450.00 | ¥472.00 | ¥443.00 | 225.60K |
| 2026-06-19 | ¥443.00 | -6.93% | ¥474.00 | ¥490.00 | ¥438.00 | 545.10K |
| 2026-06-18 | ¥476.00 | +6.97% | ¥453.00 | ¥500.00 | ¥449.00 | 583.80K |
| 2026-06-17 | ¥445.00 | +2.77% | ¥433.00 | ¥449.00 | ¥424.00 | 230.60K |
| 2026-06-16 | ¥433.00 | +1.17% | ¥424.00 | ¥433.00 | ¥415.00 | 196.60K |
| 2026-06-15 | ¥428.00 | -0.47% | ¥429.00 | ¥432.00 | ¥422.00 | 195.70K |
| 2026-06-12 | ¥430.00 | -0.92% | ¥434.00 | ¥438.00 | ¥419.00 | 175.80K |
| 2026-06-11 | ¥434.00 | 0.00% | ¥436.00 | ¥439.00 | ¥427.00 | 256.00K |
| 2026-06-10 | ¥434.00 | -2.47% | ¥450.00 | ¥456.00 | ¥432.00 | 289.80K |
| 2026-06-09 | ¥445.00 | -2.63% | ¥458.00 | ¥467.00 | ¥438.00 | 421.70K |
| 2026-06-08 | ¥457.00 | -5.38% | ¥475.00 | ¥480.00 | ¥455.00 | 338.40K |
| 2026-06-05 | ¥483.00 | +1.26% | ¥485.00 | ¥501.00 | ¥479.00 | 237.10K |
| 2026-06-04 | ¥477.00 | -1.04% | ¥474.00 | ¥484.00 | ¥463.00 | 284.70K |
| 2026-06-03 | ¥482.00 | -5.86% | ¥501.00 | ¥502.00 | ¥476.00 | 396.60K |
| 2026-06-02 | ¥512.00 | +0.99% | ¥510.00 | ¥531.00 | ¥498.00 | 494.60K |
| 2026-06-01 | ¥507.00 | +1.81% | ¥506.00 | ¥517.00 | ¥489.00 | 281.60K |
| 2026-05-29 | ¥498.00 | +3.97% | ¥492.00 | ¥523.00 | ¥482.00 | 588.40K |
| 2026-05-28 | ¥479.00 | +1.48% | ¥474.00 | ¥482.00 | ¥460.00 | 284.60K |
| 2026-05-27 | ¥472.00 | -6.72% | ¥496.00 | ¥504.00 | ¥467.00 | 391.30K |
| 2026-05-26 | ¥506.00 | +0.20% | ¥505.00 | ¥513.00 | ¥495.00 | 238.80K |
| 2026-05-25 | ¥505.00 | +0.20% | ¥504.00 | ¥510.00 | ¥488.00 | 489.00K |