Anap Holdings Inc. (TYO:3189)
Japan
· Delayed Price · Currency is JPY 149.00
-5.00 (-3.25%)
Apr 28, 2026, 3:30 PM JST
Anap Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 152.00 | 154.00 | 148.00 | 149.00 | 149.00 | -3.25% | 449,400 |
| Apr 27, 2026 | 160.00 | 162.00 | 152.00 | 154.00 | 154.00 | -1.91% | 172,100 |
| Apr 24, 2026 | 167.00 | 167.00 | 155.00 | 157.00 | 157.00 | -5.99% | 313,100 |
| Apr 23, 2026 | 170.00 | 183.00 | 165.00 | 167.00 | 167.00 | -1.76% | 546,800 |
| Apr 22, 2026 | 166.00 | 170.00 | 164.00 | 170.00 | 170.00 | 1.19% | 211,600 |
| Apr 21, 2026 | 174.00 | 174.00 | 164.00 | 168.00 | 168.00 | -2.33% | 213,400 |
| Apr 20, 2026 | 169.00 | 180.00 | 165.00 | 172.00 | 172.00 | 4.88% | 485,100 |
| Apr 17, 2026 | 169.00 | 172.00 | 161.00 | 164.00 | 164.00 | -3.53% | 221,200 |
| Apr 16, 2026 | 173.00 | 179.00 | 168.00 | 170.00 | 170.00 | -1.73% | 123,200 |
| Apr 15, 2026 | 178.00 | 185.00 | 172.00 | 173.00 | 173.00 | -3.89% | 145,300 |
| Apr 14, 2026 | 188.00 | 188.00 | 180.00 | 180.00 | 180.00 | -2.70% | 126,800 |
| Apr 13, 2026 | 185.00 | 187.00 | 183.00 | 185.00 | 185.00 | -1.07% | 86,900 |
| Apr 10, 2026 | 192.00 | 192.00 | 185.00 | 187.00 | 187.00 | -2.09% | 168,400 |
| Apr 9, 2026 | 199.00 | 201.00 | 191.00 | 191.00 | 191.00 | -4.02% | 86,500 |
| Apr 8, 2026 | 200.00 | 202.00 | 194.00 | 199.00 | 199.00 | 2.05% | 159,000 |
| Apr 7, 2026 | 199.00 | 200.00 | 194.00 | 195.00 | 195.00 | -0.51% | 90,800 |
| Apr 6, 2026 | 196.00 | 200.00 | 194.00 | 196.00 | 196.00 | - | 99,400 |
| Apr 3, 2026 | 203.00 | 211.00 | 196.00 | 196.00 | 196.00 | -2.49% | 146,000 |
| Apr 2, 2026 | 209.00 | 214.00 | 201.00 | 201.00 | 201.00 | -4.29% | 93,000 |
| Apr 1, 2026 | 214.00 | 216.00 | 207.00 | 210.00 | 210.00 | -1.87% | 136,700 |
| Mar 31, 2026 | 213.00 | 216.00 | 211.00 | 214.00 | 214.00 | 0.47% | 38,800 |
| Mar 30, 2026 | 211.00 | 216.00 | 210.00 | 213.00 | 213.00 | -0.93% | 32,300 |
| Mar 27, 2026 | 210.00 | 218.00 | 210.00 | 215.00 | 215.00 | 0.47% | 93,800 |
| Mar 26, 2026 | 215.00 | 217.00 | 210.00 | 214.00 | 214.00 | -0.47% | 125,600 |
| Mar 25, 2026 | 210.00 | 219.00 | 210.00 | 215.00 | 215.00 | 1.42% | 99,400 |
| Mar 24, 2026 | 208.00 | 212.00 | 206.00 | 212.00 | 212.00 | 3.41% | 41,200 |
| Mar 23, 2026 | 204.00 | 209.00 | 200.00 | 205.00 | 205.00 | -2.38% | 109,700 |
| Mar 19, 2026 | 224.00 | 224.00 | 210.00 | 210.00 | 210.00 | -7.49% | 362,800 |
| Mar 18, 2026 | 229.00 | 234.00 | 226.00 | 227.00 | 227.00 | -0.44% | 85,800 |
| Mar 17, 2026 | 237.00 | 242.00 | 226.00 | 228.00 | 228.00 | -2.56% | 191,600 |
| Mar 16, 2026 | 232.00 | 238.00 | 228.00 | 234.00 | 234.00 | 0.86% | 89,700 |
| Mar 13, 2026 | 227.00 | 239.00 | 224.00 | 232.00 | 232.00 | 0.87% | 141,100 |
| Mar 12, 2026 | 230.00 | 233.00 | 227.00 | 230.00 | 230.00 | - | 114,900 |
| Mar 11, 2026 | 245.00 | 245.00 | 228.00 | 230.00 | 230.00 | -2.95% | 250,200 |
| Mar 10, 2026 | 229.00 | 241.00 | 228.00 | 237.00 | 237.00 | 4.87% | 59,600 |
| 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 |