ACOM Co., Ltd. 8572
TSE · Japan · Finance
¥458.00-8.00 (-1.72%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥466.00 | -0.06% | ¥468.80 | ¥470.50 | ¥461.40 | 2.02M |
| 2026-09-29 | ¥466.30 | -3.72% | ¥474.00 | ¥474.70 | ¥465.40 | 2.12M |
| 2026-09-28 | ¥484.30 | -0.49% | ¥488.00 | ¥488.40 | ¥483.50 | 2.11M |
| 2026-09-25 | ¥486.70 | +0.98% | ¥486.50 | ¥488.20 | ¥482.50 | 1.41M |
| 2026-09-24 | ¥482.00 | -0.84% | ¥491.00 | ¥491.30 | ¥481.50 | 1.65M |
| 2026-09-18 | ¥486.10 | -1.74% | ¥494.40 | ¥495.70 | ¥486.00 | 1.81M |
| 2026-09-17 | ¥494.70 | +1.33% | ¥490.10 | ¥494.70 | ¥488.60 | 1.44M |
| 2026-09-16 | ¥488.20 | +0.08% | ¥487.00 | ¥492.60 | ¥487.00 | 1.14M |
| 2026-09-15 | ¥487.80 | -0.33% | ¥492.20 | ¥492.60 | ¥486.50 | 902.50K |
| 2026-09-14 | ¥489.40 | +1.05% | ¥486.40 | ¥490.50 | ¥484.10 | 1.10M |
| 2026-09-11 | ¥484.30 | +0.94% | ¥475.70 | ¥486.40 | ¥475.50 | 1.29M |
| 2026-09-10 | ¥479.80 | +0.38% | ¥477.50 | ¥480.30 | ¥476.40 | 1.06M |
| 2026-09-09 | ¥478.00 | -1.26% | ¥481.00 | ¥482.60 | ¥477.10 | 1.11M |
| 2026-09-08 | ¥484.10 | -0.14% | ¥480.00 | ¥485.80 | ¥479.00 | 969.60K |
| 2026-09-07 | ¥484.80 | +0.79% | ¥482.00 | ¥484.80 | ¥479.80 | 1.04M |
| 2026-09-04 | ¥481.00 | +0.56% | ¥478.70 | ¥481.70 | ¥478.00 | 975.50K |
| 2026-09-03 | ¥478.30 | -1.14% | ¥483.00 | ¥485.30 | ¥478.30 | 1.34M |
| 2026-09-02 | ¥483.80 | -0.84% | ¥484.00 | ¥486.00 | ¥482.70 | 991.30K |
| 2026-09-01 | ¥487.90 | +0.29% | ¥485.00 | ¥490.00 | ¥483.40 | 1.14M |
| 2026-08-31 | ¥486.50 | -0.65% | ¥489.70 | ¥489.70 | ¥484.40 | 1.32M |
| 2026-08-28 | ¥489.70 | +0.12% | ¥488.90 | ¥490.80 | ¥487.20 | 1.23M |
| 2026-08-27 | ¥489.10 | -1.01% | ¥492.00 | ¥495.90 | ¥488.70 | 865.20K |
| 2026-08-26 | ¥494.10 | +0.67% | ¥493.00 | ¥496.20 | ¥491.00 | 804.90K |
| 2026-08-25 | ¥490.80 | +0.25% | ¥493.30 | ¥497.40 | ¥490.10 | 1.07M |
| 2026-08-24 | ¥489.60 | +0.16% | ¥491.00 | ¥492.50 | ¥487.80 | 919.70K |
| 2026-08-21 | ¥488.80 | +1.12% | ¥485.40 | ¥488.90 | ¥484.50 | 1.09M |
| 2026-08-20 | ¥483.40 | +0.67% | ¥481.50 | ¥484.30 | ¥478.10 | 1.10M |
| 2026-08-19 | ¥480.20 | -0.04% | ¥481.30 | ¥481.50 | ¥477.70 | 1.08M |
| 2026-08-18 | ¥480.40 | +0.13% | ¥481.00 | ¥481.70 | ¥477.00 | 1.07M |
| 2026-08-17 | ¥479.80 | -0.79% | ¥485.10 | ¥485.30 | ¥478.20 | 1.43M |
| 2026-08-14 | ¥483.60 | -0.12% | ¥482.80 | ¥485.70 | ¥482.00 | 1.06M |
| 2026-08-13 | ¥484.20 | +0.31% | ¥486.80 | ¥487.70 | ¥478.80 | 1.36M |
| 2026-08-12 | ¥482.70 | +0.48% | ¥484.00 | ¥485.20 | ¥480.70 | 897.60K |
| 2026-08-10 | ¥480.40 | -0.58% | ¥481.30 | ¥482.10 | ¥476.60 | 942.40K |
| 2026-08-07 | ¥483.20 | +0.54% | ¥481.70 | ¥488.40 | ¥480.20 | 1.42M |
| 2026-08-06 | ¥480.60 | +1.29% | ¥471.60 | ¥481.20 | ¥471.50 | 1.12M |
| 2026-08-05 | ¥474.50 | +1.00% | ¥476.00 | ¥480.00 | ¥473.00 | 1.17M |
| 2026-08-04 | ¥469.80 | -1.18% | ¥475.80 | ¥478.00 | ¥469.20 | 1.39M |
| 2026-08-03 | ¥475.40 | -0.27% | ¥481.90 | ¥481.90 | ¥470.80 | 2.02M |
| 2026-07-31 | ¥476.70 | -2.63% | ¥485.00 | ¥486.60 | ¥476.30 | 1.83M |
| 2026-07-30 | ¥489.60 | -0.89% | ¥486.00 | ¥496.00 | ¥482.80 | 1.87M |
| 2026-07-29 | ¥494.00 | +1.11% | ¥493.80 | ¥496.90 | ¥489.50 | 1.80M |
| 2026-07-28 | ¥488.60 | -1.01% | ¥495.50 | ¥496.70 | ¥488.00 | 1.47M |
| 2026-07-27 | ¥493.60 | +1.71% | ¥488.80 | ¥493.60 | ¥485.00 | 2.06M |
| 2026-07-24 | ¥485.30 | -0.84% | ¥485.00 | ¥490.40 | ¥483.50 | 1.69M |
| 2026-07-23 | ¥489.40 | -0.55% | ¥492.00 | ¥493.00 | ¥487.10 | 1.19M |
| 2026-07-22 | ¥492.10 | +0.53% | ¥488.10 | ¥494.40 | ¥486.20 | 1.21M |
| 2026-07-21 | ¥489.50 | +1.12% | ¥485.10 | ¥493.50 | ¥485.10 | 1.08M |
| 2026-07-17 | ¥484.10 | -0.31% | ¥488.00 | ¥489.40 | ¥479.30 | 1.36M |
| 2026-07-16 | ¥485.60 | -0.59% | ¥485.60 | ¥492.00 | ¥485.20 | 892.30K |
| 2026-07-15 | ¥488.50 | +0.93% | ¥488.90 | ¥489.50 | ¥485.60 | 757.40K |
| 2026-07-14 | ¥484.00 | +0.46% | ¥480.90 | ¥487.20 | ¥480.50 | 850.10K |
| 2026-07-13 | ¥481.80 | +0.37% | ¥483.50 | ¥486.50 | ¥480.50 | 890.80K |
| 2026-07-10 | ¥480.00 | -0.76% | ¥483.80 | ¥489.60 | ¥480.00 | 1.21M |
| 2026-07-09 | ¥483.70 | -0.53% | ¥482.00 | ¥485.00 | ¥480.90 | 965.90K |
| 2026-07-08 | ¥486.30 | +0.87% | ¥485.00 | ¥488.90 | ¥482.20 | 1.06M |
| 2026-07-07 | ¥482.10 | -0.60% | ¥485.90 | ¥488.50 | ¥481.00 | 1.56M |
| 2026-07-06 | ¥485.00 | +3.13% | ¥473.80 | ¥485.00 | ¥470.30 | 1.95M |
| 2026-07-03 | ¥470.30 | +1.73% | ¥468.00 | ¥473.70 | ¥464.10 | 1.51M |
| 2026-07-02 | ¥462.30 | +1.45% | ¥458.00 | ¥465.50 | ¥455.80 | 1.66M |
| 2026-07-01 | ¥455.70 | +0.42% | ¥453.00 | ¥455.70 | ¥450.40 | 1.34M |
| 2026-06-30 | ¥453.80 | -0.13% | ¥454.60 | ¥458.50 | ¥452.50 | 1.42M |
| 2026-06-29 | ¥454.40 | +1.09% | ¥453.70 | ¥457.10 | ¥451.90 | 1.72M |
| 2026-06-26 | ¥449.50 | +0.90% | ¥445.50 | ¥450.00 | ¥444.00 | 1.30M |
| 2026-06-25 | ¥445.50 | +0.47% | ¥451.40 | ¥451.40 | ¥445.10 | 914.50K |
| 2026-06-24 | ¥443.40 | -0.87% | ¥448.00 | ¥451.50 | ¥443.40 | 1.88M |
| 2026-06-23 | ¥447.30 | 0.00% | ¥450.10 | ¥450.10 | ¥446.10 | 1.29M |
| 2026-06-22 | ¥447.30 | -0.29% | ¥447.00 | ¥450.40 | ¥444.90 | 1.29M |
| 2026-06-19 | ¥448.60 | +0.22% | ¥446.00 | ¥448.80 | ¥444.30 | 1.78M |
| 2026-06-18 | ¥447.60 | -0.67% | ¥450.60 | ¥452.40 | ¥444.70 | 1.68M |
| 2026-06-17 | ¥450.60 | +0.29% | ¥453.30 | ¥453.70 | ¥449.00 | 1.33M |
| 2026-06-16 | ¥449.30 | -0.86% | ¥451.10 | ¥453.90 | ¥446.30 | 1.49M |
| 2026-06-15 | ¥453.20 | +0.47% | ¥456.00 | ¥462.10 | ¥453.20 | 1.57M |
| 2026-06-12 | ¥451.10 | +0.40% | ¥449.50 | ¥452.60 | ¥446.40 | 1.19M |
| 2026-06-11 | ¥449.30 | -0.58% | ¥450.00 | ¥451.00 | ¥446.80 | 835.20K |
| 2026-06-10 | ¥451.90 | +0.65% | ¥451.90 | ¥453.50 | ¥448.50 | 1.11M |
| 2026-06-09 | ¥449.00 | +0.85% | ¥447.00 | ¥452.70 | ¥446.00 | 1.73M |
| 2026-06-08 | ¥445.20 | -0.31% | ¥442.10 | ¥446.20 | ¥440.50 | 2.25M |
| 2026-06-05 | ¥446.60 | +1.02% | ¥445.00 | ¥453.60 | ¥445.00 | 1.50M |
| 2026-06-04 | ¥442.10 | -1.86% | ¥445.10 | ¥447.80 | ¥441.80 | 1.72M |
| 2026-06-03 | ¥450.50 | +0.45% | ¥447.20 | ¥452.50 | ¥445.90 | 1.45M |
| 2026-06-02 | ¥448.50 | -1.95% | ¥453.30 | ¥453.30 | ¥444.30 | 2.02M |
| 2026-06-01 | ¥457.40 | -2.16% | ¥467.50 | ¥469.00 | ¥457.40 | 1.92M |
| 2026-05-29 | ¥467.50 | +0.28% | ¥466.40 | ¥474.40 | ¥466.40 | 1.40M |
| 2026-05-28 | ¥466.20 | +0.56% | ¥468.30 | ¥468.70 | ¥464.30 | 1.32M |
| 2026-05-27 | ¥463.60 | -1.49% | ¥466.50 | ¥470.60 | ¥463.40 | 1.89M |
| 2026-05-26 | ¥470.60 | +1.66% | ¥466.90 | ¥470.70 | ¥464.40 | 1.24M |
| 2026-05-25 | ¥462.90 | -0.26% | ¥462.40 | ¥467.00 | ¥461.10 | 1.59M |
| 2026-05-22 | ¥464.10 | -1.00% | ¥469.00 | ¥470.90 | ¥463.60 | 1.42M |
| 2026-05-21 | ¥468.80 | +1.91% | ¥466.70 | ¥473.60 | ¥460.30 | 1.76M |