Anicom Holdings, Inc. 8715
TSE · Japan · Finance
¥1,004.00-16.00 (-1.57%)
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 | ¥1,020.00 | -1.16% | ¥1,036.00 | ¥1,036.00 | ¥1,003.00 | 315.70K |
| 2026-09-29 | ¥1,032.00 | -0.19% | ¥1,025.00 | ¥1,043.00 | ¥1,023.00 | 275.60K |
| 2026-09-28 | ¥1,034.00 | +0.78% | ¥1,040.00 | ¥1,046.00 | ¥1,025.00 | 231.20K |
| 2026-09-25 | ¥1,026.00 | 0.00% | ¥1,033.00 | ¥1,040.00 | ¥1,026.00 | 307.00K |
| 2026-09-24 | ¥1,026.00 | -2.29% | ¥1,050.00 | ¥1,060.00 | ¥1,026.00 | 233.50K |
| 2026-09-18 | ¥1,050.00 | -0.19% | ¥1,047.00 | ¥1,062.00 | ¥1,047.00 | 239.20K |
| 2026-09-17 | ¥1,052.00 | +2.14% | ¥1,032.00 | ¥1,062.00 | ¥1,032.00 | 272.70K |
| 2026-09-16 | ¥1,030.00 | +0.10% | ¥1,035.00 | ¥1,038.00 | ¥1,023.00 | 153.80K |
| 2026-09-15 | ¥1,029.00 | -0.19% | ¥1,015.00 | ¥1,040.00 | ¥1,014.00 | 186.20K |
| 2026-09-14 | ¥1,031.00 | +1.38% | ¥1,018.00 | ¥1,031.00 | ¥1,011.00 | 265.50K |
| 2026-09-11 | ¥1,017.00 | -0.10% | ¥1,004.00 | ¥1,028.00 | ¥1,004.00 | 259.30K |
| 2026-09-10 | ¥1,018.00 | +0.10% | ¥1,017.00 | ¥1,023.00 | ¥1,004.00 | 331.80K |
| 2026-09-09 | ¥1,017.00 | -1.36% | ¥1,022.00 | ¥1,032.00 | ¥1,012.00 | 309.90K |
| 2026-09-08 | ¥1,031.00 | -3.91% | ¥1,065.00 | ¥1,065.00 | ¥1,028.00 | 322.10K |
| 2026-09-07 | ¥1,073.00 | -0.28% | ¥1,076.00 | ¥1,081.00 | ¥1,061.00 | 244.20K |
| 2026-09-04 | ¥1,076.00 | +0.47% | ¥1,071.00 | ¥1,085.00 | ¥1,066.00 | 271.80K |
| 2026-09-03 | ¥1,071.00 | -0.56% | ¥1,084.00 | ¥1,087.00 | ¥1,069.00 | 249.50K |
| 2026-09-02 | ¥1,077.00 | -0.28% | ¥1,074.00 | ¥1,097.00 | ¥1,068.00 | 301.20K |
| 2026-09-01 | ¥1,080.00 | -2.35% | ¥1,092.00 | ¥1,101.00 | ¥1,078.00 | 454.50K |
| 2026-08-31 | ¥1,106.00 | +0.36% | ¥1,095.00 | ¥1,117.00 | ¥1,089.00 | 204.50K |
| 2026-08-28 | ¥1,102.00 | -0.54% | ¥1,108.00 | ¥1,112.00 | ¥1,100.00 | 155.10K |
| 2026-08-27 | ¥1,108.00 | -1.69% | ¥1,127.00 | ¥1,127.00 | ¥1,106.00 | 146.80K |
| 2026-08-26 | ¥1,127.00 | +0.71% | ¥1,119.00 | ¥1,130.00 | ¥1,110.00 | 159.50K |
| 2026-08-25 | ¥1,119.00 | +2.01% | ¥1,109.00 | ¥1,127.00 | ¥1,100.00 | 236.70K |
| 2026-08-24 | ¥1,097.00 | -3.35% | ¥1,125.00 | ¥1,133.00 | ¥1,088.00 | 446.90K |
| 2026-08-21 | ¥1,135.00 | +1.52% | ¥1,112.00 | ¥1,146.00 | ¥1,110.00 | 215.60K |
| 2026-08-20 | ¥1,118.00 | -0.18% | ¥1,125.00 | ¥1,133.00 | ¥1,111.00 | 195.50K |
| 2026-08-19 | ¥1,120.00 | -2.01% | ¥1,152.00 | ¥1,162.00 | ¥1,112.00 | 431.30K |
| 2026-08-18 | ¥1,143.00 | +4.67% | ¥1,105.00 | ¥1,150.00 | ¥1,105.00 | 564.20K |
| 2026-08-17 | ¥1,092.00 | -4.13% | ¥1,125.00 | ¥1,137.00 | ¥1,086.00 | 574.90K |
| 2026-08-14 | ¥1,139.00 | +1.70% | ¥1,128.00 | ¥1,154.00 | ¥1,121.00 | 438.10K |
| 2026-08-13 | ¥1,120.00 | -1.84% | ¥1,158.00 | ¥1,159.00 | ¥1,099.00 | 849.70K |
| 2026-08-12 | ¥1,141.00 | -8.13% | ¥1,225.00 | ¥1,225.00 | ¥1,135.00 | 1.19M |
| 2026-08-10 | ¥1,242.00 | +2.48% | ¥1,299.00 | ¥1,345.00 | ¥1,242.00 | 640.90K |
| 2026-08-07 | ¥1,212.00 | +0.83% | ¥1,217.00 | ¥1,227.00 | ¥1,199.00 | 362.80K |
| 2026-08-06 | ¥1,202.00 | -1.88% | ¥1,220.00 | ¥1,227.00 | ¥1,198.00 | 209.60K |
| 2026-08-05 | ¥1,225.00 | +1.66% | ¥1,235.00 | ¥1,237.00 | ¥1,216.00 | 256.50K |
| 2026-08-04 | ¥1,205.00 | +0.42% | ¥1,204.00 | ¥1,215.00 | ¥1,201.00 | 262.10K |
| 2026-08-03 | ¥1,200.00 | -0.25% | ¥1,196.00 | ¥1,209.00 | ¥1,178.00 | 420.20K |
| 2026-07-31 | ¥1,203.00 | -0.25% | ¥1,213.00 | ¥1,231.00 | ¥1,186.00 | 305.70K |
| 2026-07-30 | ¥1,206.00 | -1.15% | ¥1,200.00 | ¥1,217.00 | ¥1,196.00 | 305.10K |
| 2026-07-29 | ¥1,220.00 | +2.52% | ¥1,187.00 | ¥1,228.00 | ¥1,178.00 | 467.20K |
| 2026-07-28 | ¥1,190.00 | -1.41% | ¥1,203.00 | ¥1,217.00 | ¥1,187.00 | 303.00K |
| 2026-07-27 | ¥1,207.00 | +1.26% | ¥1,203.00 | ¥1,207.00 | ¥1,185.00 | 272.90K |
| 2026-07-24 | ¥1,192.00 | -0.67% | ¥1,191.00 | ¥1,192.00 | ¥1,179.00 | 254.50K |
| 2026-07-23 | ¥1,200.00 | -0.17% | ¥1,202.00 | ¥1,208.00 | ¥1,190.00 | 267.70K |
| 2026-07-22 | ¥1,202.00 | -0.91% | ¥1,210.00 | ¥1,210.00 | ¥1,179.00 | 336.10K |
| 2026-07-21 | ¥1,213.00 | +4.66% | ¥1,188.00 | ¥1,213.00 | ¥1,169.00 | 259.90K |
| 2026-07-17 | ¥1,159.00 | -2.93% | ¥1,194.00 | ¥1,198.00 | ¥1,150.00 | 369.40K |
| 2026-07-16 | ¥1,194.00 | -3.71% | ¥1,226.00 | ¥1,226.00 | ¥1,192.00 | 235.40K |
| 2026-07-15 | ¥1,240.00 | -0.40% | ¥1,245.00 | ¥1,245.00 | ¥1,224.00 | 197.00K |
| 2026-07-14 | ¥1,245.00 | +1.22% | ¥1,232.00 | ¥1,248.00 | ¥1,218.00 | 182.40K |
| 2026-07-13 | ¥1,230.00 | +0.82% | ¥1,215.00 | ¥1,238.00 | ¥1,215.00 | 232.40K |
| 2026-07-10 | ¥1,220.00 | -1.69% | ¥1,250.00 | ¥1,250.00 | ¥1,213.00 | 240.30K |
| 2026-07-09 | ¥1,241.00 | -0.08% | ¥1,242.00 | ¥1,247.00 | ¥1,232.00 | 188.10K |
| 2026-07-08 | ¥1,242.00 | -1.66% | ¥1,256.00 | ¥1,268.00 | ¥1,239.00 | 199.60K |
| 2026-07-07 | ¥1,263.00 | -2.17% | ¥1,301.00 | ¥1,310.00 | ¥1,258.00 | 264.90K |
| 2026-07-06 | ¥1,291.00 | +3.03% | ¥1,257.00 | ¥1,300.00 | ¥1,250.00 | 272.70K |
| 2026-07-03 | ¥1,253.00 | +0.72% | ¥1,250.00 | ¥1,282.00 | ¥1,245.00 | 243.70K |
| 2026-07-02 | ¥1,244.00 | +2.39% | ¥1,244.00 | ¥1,257.00 | ¥1,229.00 | 290.50K |
| 2026-07-01 | ¥1,215.00 | -0.65% | ¥1,215.00 | ¥1,245.00 | ¥1,204.00 | 252.30K |
| 2026-06-30 | ¥1,223.00 | +0.25% | ¥1,230.00 | ¥1,245.00 | ¥1,221.00 | 296.20K |
| 2026-06-29 | ¥1,220.00 | +0.08% | ¥1,240.00 | ¥1,250.00 | ¥1,214.00 | 262.00K |
| 2026-06-26 | ¥1,219.00 | +3.66% | ¥1,180.00 | ¥1,220.00 | ¥1,171.00 | 388.60K |
| 2026-06-25 | ¥1,176.00 | -6.15% | ¥1,245.00 | ¥1,250.00 | ¥1,176.00 | 522.10K |
| 2026-06-24 | ¥1,253.00 | +0.16% | ¥1,251.00 | ¥1,288.00 | ¥1,229.00 | 368.70K |
| 2026-06-23 | ¥1,251.00 | -2.11% | ¥1,265.00 | ¥1,274.00 | ¥1,251.00 | 298.60K |
| 2026-06-22 | ¥1,278.00 | +0.08% | ¥1,271.00 | ¥1,305.00 | ¥1,271.00 | 285.30K |
| 2026-06-19 | ¥1,277.00 | -2.59% | ¥1,311.00 | ¥1,332.00 | ¥1,276.00 | 370.90K |
| 2026-06-18 | ¥1,311.00 | +5.39% | ¥1,272.00 | ¥1,346.00 | ¥1,269.00 | 507.30K |
| 2026-06-17 | ¥1,244.00 | +1.30% | ¥1,247.00 | ¥1,292.00 | ¥1,244.00 | 292.20K |
| 2026-06-16 | ¥1,228.00 | -0.57% | ¥1,224.00 | ¥1,245.00 | ¥1,215.00 | 225.90K |
| 2026-06-15 | ¥1,235.00 | +1.73% | ¥1,220.00 | ¥1,252.00 | ¥1,219.00 | 298.80K |
| 2026-06-12 | ¥1,214.00 | -1.38% | ¥1,201.00 | ¥1,258.00 | ¥1,185.00 | 831.30K |
| 2026-06-11 | ¥1,231.00 | +3.53% | ¥1,200.00 | ¥1,233.00 | ¥1,182.00 | 365.10K |
| 2026-06-10 | ¥1,189.00 | +0.51% | ¥1,194.00 | ¥1,195.00 | ¥1,169.00 | 435.90K |
| 2026-06-09 | ¥1,183.00 | -1.33% | ¥1,199.00 | ¥1,214.00 | ¥1,171.00 | 448.00K |
| 2026-06-08 | ¥1,199.00 | -1.15% | ¥1,199.00 | ¥1,223.00 | ¥1,174.00 | 498.60K |
| 2026-06-05 | ¥1,213.00 | +0.25% | ¥1,227.00 | ¥1,232.00 | ¥1,200.00 | 306.10K |
| 2026-06-04 | ¥1,210.00 | +1.77% | ¥1,178.00 | ¥1,226.00 | ¥1,160.00 | 429.60K |
| 2026-06-03 | ¥1,189.00 | -2.62% | ¥1,234.00 | ¥1,234.00 | ¥1,176.00 | 321.60K |
| 2026-06-02 | ¥1,221.00 | +0.25% | ¥1,218.00 | ¥1,226.00 | ¥1,176.00 | 482.50K |
| 2026-06-01 | ¥1,218.00 | +1.16% | ¥1,211.00 | ¥1,239.00 | ¥1,190.00 | 535.30K |
| 2026-05-29 | ¥1,204.00 | -4.37% | ¥1,247.00 | ¥1,258.00 | ¥1,204.00 | 472.60K |
| 2026-05-28 | ¥1,259.00 | -2.48% | ¥1,269.00 | ¥1,272.00 | ¥1,225.00 | 585.90K |
| 2026-05-27 | ¥1,291.00 | -4.51% | ¥1,333.00 | ¥1,346.00 | ¥1,291.00 | 460.50K |
| 2026-05-26 | ¥1,352.00 | +0.15% | ¥1,355.00 | ¥1,378.00 | ¥1,341.00 | 334.00K |
| 2026-05-25 | ¥1,350.00 | -1.75% | ¥1,387.00 | ¥1,391.00 | ¥1,335.00 | 348.90K |
| 2026-05-22 | ¥1,374.00 | +2.00% | ¥1,341.00 | ¥1,383.00 | ¥1,341.00 | 386.00K |
| 2026-05-21 | ¥1,347.00 | -0.44% | ¥1,368.00 | ¥1,375.00 | ¥1,331.00 | 443.40K |