AnyMind Group Inc. (TYO:5027)
Japan
· Delayed Price · Currency is JPY 383.00
-8.00 (-2.05%)
Apr 28, 2026, 3:30 PM JST
AnyMind Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 383.00 | 388.00 | 375.00 | 383.00 | 383.00 | -2.05% | 439,600 |
| Apr 27, 2026 | 391.00 | 397.00 | 384.00 | 391.00 | 391.00 | - | 509,600 |
| Apr 24, 2026 | 392.00 | 397.00 | 390.00 | 391.00 | 391.00 | -2.25% | 383,500 |
| Apr 23, 2026 | 401.00 | 404.00 | 391.00 | 400.00 | 400.00 | -3.15% | 567,600 |
| Apr 22, 2026 | 406.00 | 420.00 | 406.00 | 413.00 | 413.00 | 0.98% | 299,100 |
| Apr 21, 2026 | 417.00 | 418.00 | 401.00 | 409.00 | 409.00 | -2.15% | 378,300 |
| Apr 20, 2026 | 417.00 | 427.00 | 414.00 | 418.00 | 418.00 | 2.20% | 250,200 |
| Apr 17, 2026 | 410.00 | 424.00 | 408.00 | 409.00 | 409.00 | 1.74% | 579,400 |
| Apr 16, 2026 | 398.00 | 408.00 | 395.00 | 402.00 | 402.00 | 1.01% | 897,900 |
| Apr 15, 2026 | 400.00 | 402.00 | 393.00 | 398.00 | 398.00 | 0.76% | 334,200 |
| Apr 14, 2026 | 393.00 | 400.00 | 387.00 | 395.00 | 395.00 | 0.51% | 389,900 |
| Apr 13, 2026 | 390.00 | 398.00 | 385.00 | 393.00 | 393.00 | -1.26% | 374,100 |
| Apr 10, 2026 | 401.00 | 404.00 | 393.00 | 398.00 | 398.00 | -2.45% | 442,000 |
| Apr 9, 2026 | 424.00 | 424.00 | 403.00 | 408.00 | 408.00 | -3.55% | 437,100 |
| Apr 8, 2026 | 410.00 | 425.00 | 401.00 | 423.00 | 423.00 | 4.70% | 405,400 |
| Apr 7, 2026 | 403.00 | 406.00 | 397.00 | 404.00 | 404.00 | 0.25% | 281,700 |
| Apr 6, 2026 | 401.00 | 410.00 | 396.00 | 403.00 | 403.00 | 1.00% | 141,000 |
| Apr 3, 2026 | 410.00 | 413.00 | 396.00 | 399.00 | 399.00 | -1.97% | 468,700 |
| Apr 2, 2026 | 424.00 | 424.00 | 405.00 | 407.00 | 407.00 | -4.24% | 315,200 |
| Apr 1, 2026 | 421.00 | 430.00 | 415.00 | 425.00 | 425.00 | 2.91% | 275,200 |
| Mar 31, 2026 | 413.00 | 421.00 | 401.00 | 413.00 | 413.00 | 1.98% | 896,400 |
| Mar 30, 2026 | 404.00 | 410.00 | 394.00 | 405.00 | 405.00 | -3.57% | 302,100 |
| Mar 27, 2026 | 420.00 | 423.00 | 410.00 | 420.00 | 420.00 | 1.45% | 253,900 |
| Mar 26, 2026 | 427.00 | 427.00 | 407.00 | 414.00 | 414.00 | -1.90% | 521,700 |
| Mar 25, 2026 | 420.00 | 434.00 | 411.00 | 422.00 | 422.00 | -0.24% | 315,900 |
| Mar 24, 2026 | 430.00 | 430.00 | 414.00 | 423.00 | 423.00 | 0.95% | 233,800 |
| Mar 23, 2026 | 426.00 | 430.00 | 406.00 | 419.00 | 419.00 | -3.46% | 355,000 |
| Mar 19, 2026 | 450.00 | 451.00 | 432.00 | 434.00 | 434.00 | -6.06% | 464,300 |
| Mar 18, 2026 | 470.00 | 471.00 | 453.00 | 462.00 | 462.00 | -3.35% | 419,900 |
| Mar 17, 2026 | 487.00 | 487.00 | 473.00 | 478.00 | 478.00 | -0.62% | 133,900 |
| Mar 16, 2026 | 493.00 | 494.00 | 481.00 | 481.00 | 481.00 | -3.61% | 215,800 |
| Mar 13, 2026 | 494.00 | 506.00 | 494.00 | 499.00 | 499.00 | -1.96% | 159,000 |
| Mar 12, 2026 | 523.00 | 523.00 | 493.00 | 509.00 | 509.00 | -3.42% | 291,000 |
| Mar 11, 2026 | 519.00 | 533.00 | 512.00 | 527.00 | 527.00 | 1.35% | 223,500 |
| Mar 10, 2026 | 504.00 | 531.00 | 504.00 | 520.00 | 520.00 | 6.56% | 562,900 |
| 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 |