ANYCOLOR Inc. 5032
TSE · Japan · Commercial Services
¥3,065.00-35.00 (-1.13%)
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 | ¥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 |