Anap Holdings Inc. (TYO:3189)
Japan
· Delayed Price · Currency is JPY 226.00
-14.00 (-5.83%)
At close: Mar 9, 2026
Anap Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 235.00 | 236.00 | 221.00 | 226.00 | 226.00 | -5.83% | 157,500 |
| Mar 6, 2026 | 248.00 | 248.00 | 240.00 | 240.00 | 240.00 | -3.23% | 98,400 |
| Mar 5, 2026 | 239.00 | 252.00 | 230.00 | 248.00 | 248.00 | 11.21% | 227,700 |
| Mar 4, 2026 | 229.00 | 229.00 | 215.00 | 223.00 | 223.00 | -4.29% | 187,200 |
| Mar 3, 2026 | 238.00 | 249.00 | 230.00 | 233.00 | 233.00 | -1.27% | 133,000 |
| Mar 2, 2026 | 241.00 | 245.00 | 236.00 | 236.00 | 236.00 | -3.28% | 89,200 |
| Feb 27, 2026 | 248.00 | 252.00 | 243.00 | 244.00 | 244.00 | -1.21% | 88,200 |
| Feb 26, 2026 | 248.00 | 256.00 | 247.00 | 247.00 | 247.00 | -0.40% | 75,800 |
| Feb 25, 2026 | 250.00 | 253.00 | 248.00 | 248.00 | 248.00 | - | 54,600 |
| Feb 24, 2026 | 245.00 | 250.00 | 243.00 | 248.00 | 248.00 | -0.40% | 89,800 |
| Feb 20, 2026 | 257.00 | 262.00 | 246.00 | 249.00 | 249.00 | -2.35% | 158,100 |
| Feb 19, 2026 | 263.00 | 263.00 | 253.00 | 255.00 | 255.00 | -3.04% | 76,700 |
| Feb 18, 2026 | 255.00 | 267.00 | 255.00 | 263.00 | 263.00 | 2.33% | 104,900 |
| Feb 17, 2026 | 246.00 | 258.00 | 246.00 | 257.00 | 257.00 | 4.90% | 57,500 |
| Feb 16, 2026 | 246.00 | 248.00 | 242.00 | 245.00 | 245.00 | 0.82% | 29,900 |
| Feb 13, 2026 | 253.00 | 254.00 | 242.00 | 243.00 | 243.00 | -4.33% | 113,200 |
| Feb 12, 2026 | 257.00 | 265.00 | 247.00 | 254.00 | 254.00 | -1.93% | 158,000 |
| Feb 10, 2026 | 250.00 | 261.00 | 250.00 | 259.00 | 259.00 | 3.60% | 95,200 |
| Feb 9, 2026 | 250.00 | 253.00 | 247.00 | 250.00 | 250.00 | 1.63% | 51,600 |
| Feb 6, 2026 | 240.00 | 247.00 | 230.00 | 246.00 | 246.00 | -0.40% | 250,400 |
| Feb 5, 2026 | 240.00 | 247.00 | 237.00 | 247.00 | 247.00 | 2.49% | 218,000 |
| Feb 4, 2026 | 246.00 | 248.00 | 241.00 | 241.00 | 241.00 | -1.23% | 134,000 |
| Feb 3, 2026 | 247.00 | 249.00 | 242.00 | 244.00 | 244.00 | -0.41% | 147,100 |
| Feb 2, 2026 | 252.00 | 256.00 | 242.00 | 245.00 | 245.00 | -3.54% | 285,500 |
| Jan 30, 2026 | 269.00 | 269.00 | 246.00 | 254.00 | 254.00 | -6.27% | 565,000 |
| Jan 29, 2026 | 271.00 | 276.00 | 268.00 | 271.00 | 271.00 | -0.37% | 112,300 |
| Jan 28, 2026 | 279.00 | 279.00 | 263.00 | 272.00 | 272.00 | -1.45% | 261,600 |
| Jan 27, 2026 | 280.00 | 283.00 | 272.00 | 276.00 | 276.00 | -1.43% | 340,200 |
| Jan 26, 2026 | 283.00 | 287.00 | 277.00 | 280.00 | 280.00 | -5.72% | 490,900 |
| Jan 23, 2026 | 279.00 | 304.00 | 275.00 | 297.00 | 297.00 | 8.39% | 1,107,500 |
| Jan 22, 2026 | 279.00 | 284.00 | 272.00 | 274.00 | 274.00 | 1.11% | 297,900 |
| Jan 21, 2026 | 266.00 | 272.00 | 262.00 | 271.00 | 271.00 | 1.12% | 131,100 |
| Jan 20, 2026 | 275.00 | 275.00 | 266.00 | 268.00 | 268.00 | -1.83% | 230,400 |
| Jan 19, 2026 | 289.00 | 290.00 | 271.00 | 273.00 | 273.00 | -3.53% | 396,400 |
| Jan 16, 2026 | 302.00 | 312.00 | 279.00 | 283.00 | 283.00 | -8.71% | 1,130,000 |
| Jan 15, 2026 | 282.00 | 319.00 | 280.00 | 310.00 | 310.00 | 13.14% | 1,745,400 |
| Jan 14, 2026 | 271.00 | 285.00 | 267.00 | 274.00 | 274.00 | 2.62% | 429,700 |
| Jan 13, 2026 | 277.00 | 277.00 | 267.00 | 267.00 | 267.00 | -2.55% | 212,500 |
| Jan 9, 2026 | 266.00 | 278.00 | 262.00 | 274.00 | 274.00 | 3.01% | 325,200 |
| Jan 8, 2026 | 271.00 | 272.00 | 265.00 | 266.00 | 266.00 | -3.62% | 370,600 |
| Jan 7, 2026 | 275.00 | 287.00 | 271.00 | 276.00 | 276.00 | 0.73% | 572,800 |
| Jan 6, 2026 | 290.00 | 295.00 | 271.00 | 274.00 | 274.00 | -2.84% | 1,028,600 |
| Jan 5, 2026 | 301.00 | 349.00 | 278.00 | 282.00 | 282.00 | 4.83% | 3,624,800 |
| Dec 30, 2025 | 265.00 | 277.00 | 264.00 | 269.00 | 269.00 | -0.37% | 224,400 |
| Dec 29, 2025 | 275.00 | 280.00 | 261.00 | 270.00 | 270.00 | -2.17% | 315,200 |
| Dec 26, 2025 | 266.00 | 278.00 | 264.00 | 276.00 | 276.00 | 4.55% | 350,500 |
| Dec 25, 2025 | 264.00 | 268.00 | 255.00 | 264.00 | 264.00 | -2.94% | 266,000 |
| Dec 24, 2025 | 300.00 | 306.00 | 268.00 | 272.00 | 272.00 | 1.49% | 1,126,900 |
| Dec 23, 2025 | 271.00 | 279.00 | 255.00 | 268.00 | 268.00 | 1.52% | 256,900 |
| Dec 22, 2025 | 322.00 | 322.00 | 253.00 | 264.00 | 264.00 | -16.46% | 1,367,900 |
| Dec 19, 2025 | 311.00 | 319.00 | 306.00 | 316.00 | 316.00 | 1.94% | 155,100 |
| Dec 18, 2025 | 315.00 | 323.00 | 310.00 | 310.00 | 310.00 | -6.06% | 122,300 |
| Dec 17, 2025 | 338.00 | 351.00 | 323.00 | 330.00 | 330.00 | -2.37% | 178,400 |
| Dec 16, 2025 | 341.00 | 348.00 | 335.00 | 338.00 | 338.00 | -2.03% | 100,600 |
| Dec 15, 2025 | 349.00 | 355.00 | 341.00 | 345.00 | 345.00 | -1.71% | 69,700 |
| Dec 12, 2025 | 353.00 | 360.00 | 348.00 | 351.00 | 351.00 | -1.13% | 55,800 |
| Dec 11, 2025 | 357.00 | 367.00 | 354.00 | 355.00 | 355.00 | -2.74% | 47,100 |
| Dec 10, 2025 | 364.00 | 372.00 | 352.00 | 365.00 | 365.00 | -0.27% | 186,700 |
| Dec 9, 2025 | 374.00 | 381.00 | 356.00 | 366.00 | 366.00 | -1.61% | 133,300 |
| Dec 8, 2025 | 400.00 | 400.00 | 367.00 | 372.00 | 372.00 | -7.00% | 101,600 |
| Dec 5, 2025 | 400.00 | 404.00 | 383.00 | 400.00 | 400.00 | 1.27% | 323,700 |
| Dec 4, 2025 | 413.00 | 417.00 | 394.00 | 395.00 | 395.00 | -4.36% | 192,700 |
| Dec 3, 2025 | 431.00 | 431.00 | 410.00 | 413.00 | 413.00 | -4.62% | 69,600 |
| Dec 2, 2025 | 436.00 | 436.00 | 411.00 | 433.00 | 433.00 | -1.81% | 166,700 |
| Dec 1, 2025 | 430.00 | 441.00 | 417.00 | 441.00 | 441.00 | 2.32% | 62,300 |
| Nov 28, 2025 | 429.00 | 436.00 | 427.00 | 431.00 | 431.00 | 1.41% | 65,500 |
| Nov 27, 2025 | 436.00 | 442.00 | 420.00 | 425.00 | 425.00 | -3.85% | 106,000 |
| Nov 26, 2025 | 421.00 | 477.00 | 421.00 | 442.00 | 442.00 | 5.74% | 261,700 |
| Nov 25, 2025 | 440.00 | 449.00 | 416.00 | 418.00 | 418.00 | -5.64% | 190,300 |
| Nov 21, 2025 | 440.00 | 448.00 | 430.00 | 443.00 | 443.00 | 2.55% | 114,100 |
| Nov 20, 2025 | 448.00 | 451.00 | 428.00 | 432.00 | 432.00 | -2.04% | 62,300 |
| Nov 19, 2025 | 435.00 | 450.00 | 427.00 | 441.00 | 441.00 | 2.32% | 37,200 |
| Nov 18, 2025 | 436.00 | 451.00 | 429.00 | 431.00 | 431.00 | -1.60% | 90,000 |
| Nov 17, 2025 | 452.00 | 453.00 | 425.00 | 438.00 | 438.00 | -3.10% | 88,100 |
| Nov 14, 2025 | 460.00 | 460.00 | 446.00 | 452.00 | 452.00 | -1.74% | 50,000 |
| Nov 13, 2025 | 492.00 | 492.00 | 460.00 | 460.00 | 460.00 | -6.50% | 151,900 |
| Nov 12, 2025 | 478.00 | 497.00 | 478.00 | 492.00 | 492.00 | 3.14% | 99,800 |
| Nov 11, 2025 | 484.00 | 487.00 | 472.00 | 477.00 | 477.00 | -1.04% | 51,300 |
| Nov 10, 2025 | 456.00 | 489.00 | 456.00 | 482.00 | 482.00 | -1.23% | 95,100 |
| Nov 7, 2025 | 475.00 | 491.00 | 468.00 | 488.00 | 488.00 | 2.74% | 67,800 |
| Nov 6, 2025 | 483.00 | 490.00 | 475.00 | 475.00 | 475.00 | -0.42% | 71,200 |
| Nov 5, 2025 | 474.00 | 485.00 | 463.00 | 477.00 | 477.00 | -0.63% | 55,900 |
| Nov 4, 2025 | 501.00 | 502.00 | 477.00 | 480.00 | 480.00 | -4.19% | 68,500 |
| Oct 31, 2025 | 508.00 | 518.00 | 500.00 | 501.00 | 501.00 | - | 79,100 |
| Oct 30, 2025 | 518.00 | 518.00 | 499.00 | 501.00 | 501.00 | -3.65% | 52,600 |
| Oct 29, 2025 | 533.00 | 533.00 | 518.00 | 520.00 | 520.00 | -2.44% | 72,600 |
| Oct 28, 2025 | 538.00 | 538.00 | 520.00 | 533.00 | 533.00 | 2.11% | 61,100 |
| Oct 27, 2025 | 539.00 | 545.00 | 519.00 | 522.00 | 522.00 | -1.51% | 72,300 |
| Oct 24, 2025 | 539.00 | 547.00 | 523.00 | 530.00 | 530.00 | -0.19% | 55,900 |
| Oct 23, 2025 | 556.00 | 562.00 | 525.00 | 531.00 | 531.00 | -4.50% | 73,600 |
| Oct 22, 2025 | 545.00 | 559.00 | 535.00 | 556.00 | 556.00 | 3.93% | 51,300 |
| Oct 21, 2025 | 525.00 | 544.00 | 523.00 | 535.00 | 535.00 | 1.52% | 49,900 |
| Oct 20, 2025 | 553.00 | 559.00 | 517.00 | 527.00 | 527.00 | -4.53% | 83,400 |
| Oct 17, 2025 | 560.00 | 567.00 | 543.00 | 552.00 | 552.00 | -3.16% | 146,000 |
| Oct 16, 2025 | 548.00 | 581.00 | 533.00 | 570.00 | 570.00 | -3.06% | 329,400 |
| Oct 15, 2025 | 595.00 | 597.00 | 562.00 | 588.00 | 588.00 | -2.33% | 171,700 |
| Oct 14, 2025 | 625.00 | 625.00 | 598.00 | 602.00 | 602.00 | -6.67% | 170,300 |
| Oct 10, 2025 | 615.00 | 645.00 | 615.00 | 645.00 | 645.00 | 3.70% | 206,800 |
| Oct 9, 2025 | 643.00 | 643.00 | 602.00 | 622.00 | 622.00 | -4.45% | 292,400 |
| Oct 8, 2025 | 688.00 | 688.00 | 640.00 | 651.00 | 651.00 | -11.19% | 616,900 |