AnyMind Group Inc. (TYO:5027)
Japan
· Delayed Price · Currency is JPY 524.00
+36.00 (7.38%)
Mar 10, 2026, 11:30 AM JST
AnyMind Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 487.00 | 499.00 | 479.00 | 488.00 | 488.00 | -3.37% | 385,500 |
| Mar 6, 2026 | 505.00 | 507.00 | 483.00 | 505.00 | 505.00 | -0.98% | 340,500 |
| Mar 5, 2026 | 496.00 | 519.00 | 492.00 | 510.00 | 510.00 | 5.15% | 255,900 |
| Mar 4, 2026 | 491.00 | 511.00 | 476.00 | 485.00 | 485.00 | -2.81% | 428,800 |
| Mar 3, 2026 | 495.00 | 510.00 | 488.00 | 499.00 | 499.00 | -0.20% | 301,200 |
| Mar 2, 2026 | 508.00 | 515.00 | 489.00 | 500.00 | 500.00 | -3.47% | 295,800 |
| Feb 27, 2026 | 489.00 | 520.00 | 485.00 | 518.00 | 518.00 | 9.51% | 586,700 |
| Feb 26, 2026 | 485.00 | 494.00 | 469.00 | 473.00 | 473.00 | - | 567,200 |
| Feb 25, 2026 | 457.00 | 476.00 | 450.00 | 473.00 | 473.00 | 5.35% | 439,500 |
| Feb 24, 2026 | 475.00 | 480.00 | 443.00 | 449.00 | 449.00 | -5.07% | 643,200 |
| Feb 20, 2026 | 491.00 | 498.00 | 467.00 | 473.00 | 473.00 | -6.15% | 974,100 |
| Feb 19, 2026 | 500.00 | 534.00 | 498.00 | 504.00 | 504.00 | 3.07% | 931,400 |
| Feb 18, 2026 | 500.00 | 523.00 | 485.00 | 489.00 | 489.00 | -0.61% | 904,300 |
| Feb 17, 2026 | 540.00 | 550.00 | 487.00 | 492.00 | 492.00 | -9.23% | 1,345,400 |
| Feb 16, 2026 | 652.00 | 652.00 | 542.00 | 542.00 | 542.00 | -15.58% | 968,300 |
| Feb 13, 2026 | 658.00 | 664.00 | 626.00 | 642.00 | 642.00 | -2.43% | 498,500 |
| Feb 12, 2026 | 670.00 | 670.00 | 646.00 | 658.00 | 658.00 | -2.37% | 295,600 |
| Feb 10, 2026 | 669.00 | 689.00 | 667.00 | 674.00 | 674.00 | 1.81% | 148,500 |
| Feb 9, 2026 | 676.00 | 679.00 | 658.00 | 662.00 | 662.00 | -2.22% | 291,500 |
| Feb 6, 2026 | 661.00 | 690.00 | 647.00 | 677.00 | 677.00 | -0.29% | 348,800 |
| Feb 5, 2026 | 704.00 | 726.00 | 662.00 | 679.00 | 679.00 | -5.56% | 432,800 |
| Feb 4, 2026 | 680.00 | 728.00 | 671.00 | 719.00 | 719.00 | 4.96% | 495,100 |
| Feb 3, 2026 | 667.00 | 692.00 | 662.00 | 685.00 | 685.00 | 2.70% | 243,300 |
| Feb 2, 2026 | 665.00 | 677.00 | 658.00 | 667.00 | 667.00 | -0.60% | 256,200 |
| Jan 30, 2026 | 620.00 | 680.00 | 619.00 | 671.00 | 671.00 | 8.23% | 655,700 |
| Jan 29, 2026 | 624.00 | 637.00 | 612.00 | 620.00 | 620.00 | -0.64% | 165,600 |
| Jan 28, 2026 | 636.00 | 638.00 | 620.00 | 624.00 | 624.00 | 0.97% | 128,800 |
| Jan 27, 2026 | 628.00 | 629.00 | 612.00 | 618.00 | 618.00 | - | 61,600 |
| Jan 26, 2026 | 623.00 | 626.00 | 616.00 | 618.00 | 618.00 | -1.90% | 100,100 |
| Jan 23, 2026 | 622.00 | 634.00 | 610.00 | 630.00 | 630.00 | 1.45% | 125,500 |
| Jan 22, 2026 | 641.00 | 646.00 | 611.00 | 621.00 | 621.00 | -3.72% | 184,400 |
| Jan 21, 2026 | 633.00 | 648.00 | 630.00 | 645.00 | 645.00 | -0.46% | 97,900 |
| Jan 20, 2026 | 656.00 | 664.00 | 644.00 | 648.00 | 648.00 | -2.56% | 130,000 |
| Jan 19, 2026 | 660.00 | 675.00 | 641.00 | 665.00 | 665.00 | 2.15% | 180,500 |
| Jan 16, 2026 | 635.00 | 655.00 | 628.00 | 651.00 | 651.00 | 0.93% | 139,200 |
| Jan 15, 2026 | 595.00 | 649.00 | 594.00 | 645.00 | 645.00 | 8.40% | 178,000 |
| Jan 14, 2026 | 594.00 | 608.00 | 594.00 | 595.00 | 595.00 | -0.34% | 98,600 |
| Jan 13, 2026 | 618.00 | 621.00 | 586.00 | 597.00 | 597.00 | -1.97% | 290,700 |
| Jan 9, 2026 | 600.00 | 616.00 | 599.00 | 609.00 | 609.00 | 2.35% | 153,000 |
| Jan 8, 2026 | 589.00 | 604.00 | 583.00 | 595.00 | 595.00 | 1.19% | 152,700 |
| Jan 7, 2026 | 608.00 | 614.00 | 587.00 | 588.00 | 588.00 | -4.85% | 227,700 |
| Jan 6, 2026 | 586.00 | 624.00 | 586.00 | 618.00 | 618.00 | 5.46% | 178,700 |
| Jan 5, 2026 | 610.00 | 618.00 | 585.00 | 586.00 | 586.00 | -3.46% | 172,000 |
| Dec 30, 2025 | 620.00 | 625.00 | 601.00 | 607.00 | 607.00 | -1.62% | 165,900 |
| Dec 29, 2025 | 625.00 | 627.00 | 615.00 | 617.00 | 617.00 | -2.22% | 214,500 |
| Dec 26, 2025 | 646.00 | 652.00 | 622.00 | 631.00 | 629.00 | -1.56% | 185,000 |
| Dec 25, 2025 | 622.00 | 648.00 | 620.00 | 641.00 | 638.97 | 2.40% | 221,500 |
| Dec 24, 2025 | 614.00 | 640.00 | 610.00 | 626.00 | 624.02 | 1.95% | 200,200 |
| Dec 23, 2025 | 601.00 | 619.00 | 601.00 | 614.00 | 612.05 | 1.66% | 174,100 |
| Dec 22, 2025 | 615.00 | 637.00 | 602.00 | 604.00 | 602.09 | -3.36% | 327,900 |
| Dec 19, 2025 | 540.00 | 634.00 | 540.00 | 625.00 | 623.02 | 16.17% | 1,040,700 |
| Dec 18, 2025 | 522.00 | 545.00 | 521.00 | 538.00 | 536.29 | 3.26% | 187,600 |
| Dec 17, 2025 | 528.00 | 536.00 | 520.00 | 521.00 | 519.35 | -0.76% | 179,300 |
| Dec 16, 2025 | 545.00 | 551.00 | 525.00 | 525.00 | 523.34 | -5.41% | 196,000 |
| Dec 15, 2025 | 530.00 | 558.00 | 528.00 | 555.00 | 553.24 | 6.73% | 268,400 |
| Dec 12, 2025 | 519.00 | 535.00 | 516.00 | 520.00 | 518.35 | -0.57% | 193,900 |
| Dec 11, 2025 | 538.00 | 542.00 | 520.00 | 523.00 | 521.34 | -3.15% | 177,600 |
| Dec 10, 2025 | 523.00 | 542.00 | 516.00 | 540.00 | 538.29 | 3.65% | 228,600 |
| Dec 9, 2025 | 540.00 | 540.00 | 521.00 | 521.00 | 519.35 | -2.07% | 327,100 |
| Dec 8, 2025 | 542.00 | 550.00 | 525.00 | 532.00 | 530.31 | -1.85% | 360,800 |
| Dec 5, 2025 | 545.00 | 552.00 | 537.00 | 542.00 | 540.28 | -1.81% | 384,300 |
| Dec 4, 2025 | 552.00 | 570.00 | 544.00 | 552.00 | 550.25 | 0.36% | 280,100 |
| Dec 3, 2025 | 552.00 | 565.00 | 550.00 | 550.00 | 548.26 | -0.72% | 181,900 |
| Dec 2, 2025 | 584.00 | 584.00 | 551.00 | 554.00 | 552.24 | -5.62% | 351,500 |
| Dec 1, 2025 | 608.00 | 610.00 | 580.00 | 587.00 | 585.14 | -4.55% | 239,700 |
| Nov 28, 2025 | 626.00 | 632.00 | 608.00 | 615.00 | 613.05 | -0.32% | 214,800 |
| Nov 27, 2025 | 615.00 | 627.00 | 610.00 | 617.00 | 615.04 | 0.82% | 190,700 |
| Nov 26, 2025 | 611.00 | 622.00 | 597.00 | 612.00 | 610.06 | 1.83% | 302,800 |
| Nov 25, 2025 | 607.00 | 630.00 | 594.00 | 601.00 | 599.10 | -0.33% | 291,200 |
| Nov 21, 2025 | 597.00 | 608.00 | 566.00 | 603.00 | 601.09 | 0.67% | 434,900 |
| Nov 20, 2025 | 653.00 | 660.00 | 597.00 | 599.00 | 597.10 | -6.84% | 607,600 |
| Nov 19, 2025 | 660.00 | 667.00 | 635.00 | 643.00 | 640.96 | -1.08% | 275,300 |
| Nov 18, 2025 | 678.00 | 682.00 | 630.00 | 650.00 | 647.94 | -3.42% | 250,000 |
| Nov 17, 2025 | 732.00 | 738.00 | 629.00 | 673.00 | 670.87 | -8.06% | 727,300 |
| Nov 14, 2025 | 730.00 | 750.00 | 724.00 | 732.00 | 729.68 | -2.79% | 295,500 |
| Nov 13, 2025 | 753.00 | 756.00 | 730.00 | 753.00 | 750.61 | -0.13% | 161,700 |
| Nov 12, 2025 | 735.00 | 754.00 | 734.00 | 754.00 | 751.61 | 4.14% | 155,200 |
| Nov 11, 2025 | 699.00 | 725.00 | 698.00 | 724.00 | 721.71 | 4.78% | 109,500 |
| Nov 10, 2025 | 670.00 | 698.00 | 666.00 | 691.00 | 688.81 | 4.70% | 177,700 |
| Nov 7, 2025 | 658.00 | 663.00 | 653.00 | 660.00 | 657.91 | 0.30% | 61,100 |
| Nov 6, 2025 | 670.00 | 670.00 | 653.00 | 658.00 | 655.91 | -0.75% | 86,600 |
| Nov 5, 2025 | 664.00 | 668.00 | 647.00 | 663.00 | 660.90 | -0.15% | 172,600 |
| Nov 4, 2025 | 697.00 | 697.00 | 660.00 | 664.00 | 661.90 | -4.18% | 162,100 |
| Oct 31, 2025 | 681.00 | 698.00 | 677.00 | 693.00 | 690.80 | 1.91% | 115,400 |
| Oct 30, 2025 | 664.00 | 680.00 | 660.00 | 680.00 | 677.84 | 1.49% | 117,300 |
| Oct 29, 2025 | 702.00 | 705.00 | 666.00 | 670.00 | 667.88 | -1.90% | 154,200 |
| Oct 28, 2025 | 716.00 | 716.00 | 683.00 | 683.00 | 680.84 | -4.61% | 206,400 |
| Oct 27, 2025 | 696.00 | 722.00 | 695.00 | 716.00 | 713.73 | 3.32% | 165,700 |
| Oct 24, 2025 | 703.00 | 703.00 | 689.00 | 693.00 | 690.80 | - | 66,700 |
| Oct 23, 2025 | 706.00 | 709.00 | 692.00 | 693.00 | 690.80 | -2.53% | 96,900 |
| Oct 22, 2025 | 715.00 | 717.00 | 705.00 | 711.00 | 708.75 | -0.97% | 98,100 |
| Oct 21, 2025 | 713.00 | 721.00 | 702.00 | 718.00 | 715.72 | 1.70% | 96,500 |
| Oct 20, 2025 | 702.00 | 714.00 | 696.00 | 706.00 | 703.76 | 4.59% | 184,200 |
| Oct 17, 2025 | 689.00 | 691.00 | 662.00 | 675.00 | 672.86 | -3.16% | 303,700 |
| Oct 16, 2025 | 709.00 | 717.00 | 684.00 | 697.00 | 694.79 | -3.46% | 229,400 |
| Oct 15, 2025 | 690.00 | 736.00 | 688.00 | 722.00 | 719.71 | 7.76% | 440,500 |
| Oct 14, 2025 | 688.00 | 695.00 | 660.00 | 670.00 | 667.88 | -4.01% | 240,700 |
| Oct 10, 2025 | 725.00 | 725.00 | 695.00 | 698.00 | 695.79 | -4.12% | 149,200 |
| Oct 9, 2025 | 732.00 | 741.00 | 719.00 | 728.00 | 725.69 | 0.41% | 146,600 |
| Oct 8, 2025 | 705.00 | 731.00 | 705.00 | 725.00 | 722.70 | 3.42% | 329,200 |