Skip to main content
ANYCOLOR Inc. (TYO:5032)
Japan flag Japan · Delayed Price · Currency is JPY
4,170.00
+75.00 (1.83%)
Mar 10, 2026, 11:04 AM JST

ANYCOLOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,840.004,095.003,825.004,095.004,095.003.15%1,974,700
Mar 6, 20263,685.003,970.003,615.003,970.003,970.009.52%1,675,600
Mar 5, 20263,585.003,690.003,575.003,625.003,625.004.02%912,700
Mar 4, 20263,500.003,620.003,485.003,485.003,485.00-2.38%1,291,500
Mar 3, 20263,805.003,805.003,570.003,570.003,570.00-7.15%940,100
Mar 2, 20263,855.003,895.003,815.003,845.003,845.00-0.90%484,800
Feb 27, 20263,910.003,960.003,845.003,880.003,880.001.04%803,500
Feb 26, 20263,750.003,870.003,730.003,840.003,840.002.13%846,700
Feb 25, 20263,860.003,865.003,715.003,760.003,760.00-1.44%1,143,000
Feb 24, 20263,965.004,005.003,815.003,815.003,815.00-5.10%1,034,200
Feb 20, 20264,055.004,080.003,980.004,020.004,020.00-0.99%613,000
Feb 19, 20264,025.004,080.003,975.004,060.004,060.002.65%842,700
Feb 18, 20264,185.004,190.003,930.003,955.003,955.00-5.50%1,270,000
Feb 17, 20264,155.004,250.004,110.004,185.004,185.00-0.71%569,500
Feb 16, 20264,170.004,280.004,160.004,215.004,215.000.84%384,200
Feb 13, 20264,265.004,370.004,165.004,180.004,180.00-2.11%944,500
Feb 12, 20264,315.004,345.004,225.004,270.004,270.00-2.51%524,200
Feb 10, 20264,300.004,385.004,270.004,380.004,380.003.55%512,100
Feb 9, 20264,270.004,280.004,160.004,230.004,230.00-0.35%596,700
Feb 6, 20264,155.004,260.004,095.004,245.004,245.000.47%509,100
Feb 5, 20264,065.004,270.004,000.004,225.004,225.003.94%727,400
Feb 4, 20264,110.004,135.003,975.004,065.004,065.00-2.28%1,249,400
Feb 3, 20264,180.004,225.004,130.004,160.004,160.00-0.48%729,900
Feb 2, 20264,350.004,370.004,130.004,180.004,180.00-5.11%1,357,600
Jan 30, 20264,365.004,435.004,330.004,405.004,405.00-0.23%311,000
Jan 29, 20264,480.004,500.004,385.004,415.004,415.00-2.11%931,700
Jan 28, 20264,430.004,525.004,425.004,510.004,510.000.56%336,100
Jan 27, 20264,475.004,570.004,435.004,485.004,485.00-0.77%433,800
Jan 26, 20264,600.004,620.004,440.004,520.004,520.00-3.21%979,400
Jan 23, 20264,545.004,715.004,545.004,670.004,670.002.98%1,063,000
Jan 22, 20264,505.004,570.004,410.004,535.004,535.002.60%1,335,000
Jan 21, 20264,470.004,550.004,405.004,420.004,420.00-2.32%573,400
Jan 20, 20264,445.004,540.004,380.004,525.004,525.001.80%612,100
Jan 19, 20264,430.004,535.004,425.004,445.004,445.000.34%1,047,600
Jan 16, 20264,400.004,450.004,310.004,430.004,430.00-0.67%674,600
Jan 15, 20264,400.004,500.004,390.004,460.004,460.001.71%602,500
Jan 14, 20264,465.004,510.004,385.004,385.004,385.00-2.45%843,400
Jan 13, 20264,725.004,730.004,470.004,495.004,495.00-4.97%1,645,900
Jan 9, 20264,710.004,760.004,660.004,730.004,730.00-1.36%775,700
Jan 8, 20264,700.004,900.004,700.004,795.004,795.002.90%875,600
Jan 7, 20264,720.004,765.004,635.004,660.004,660.00-1.38%822,500
Jan 6, 20264,635.004,775.004,630.004,725.004,725.001.72%736,300
Jan 5, 20264,825.004,850.004,635.004,645.004,645.00-4.23%1,022,200
Dec 30, 20254,980.004,980.004,825.004,850.004,850.00-2.22%489,500
Dec 29, 20255,020.005,020.004,920.004,960.004,960.00-0.80%339,600
Dec 26, 20255,080.005,100.004,985.005,000.005,000.00-1.19%360,300
Dec 25, 20254,960.005,060.004,885.005,060.005,060.002.02%430,800
Dec 24, 20255,030.005,100.004,930.004,960.004,960.00-1.39%807,900
Dec 23, 20254,890.005,040.004,850.005,030.005,030.005.34%1,364,700
Dec 22, 20254,695.004,780.004,660.004,775.004,775.002.03%821,500
Dec 19, 20254,765.004,845.004,655.004,680.004,680.00-0.85%1,090,900
Dec 18, 20254,690.004,820.004,665.004,720.004,720.00-0.84%1,002,100
Dec 17, 20254,855.004,965.004,680.004,760.004,760.000.95%1,837,800
Dec 16, 20254,625.004,775.004,625.004,715.004,715.002.06%1,404,300
Dec 15, 20254,650.004,745.004,490.004,620.004,620.00-1.39%2,267,000
Dec 12, 20254,715.004,900.004,630.004,685.004,685.00-1.78%3,388,900
Dec 11, 20255,110.005,250.004,770.004,770.004,770.00-17.33%5,368,600
Dec 10, 20255,900.005,940.005,740.005,770.005,770.00-1.37%944,600
Dec 9, 20255,830.005,980.005,760.005,850.005,850.00-683,500
Dec 8, 20255,670.005,890.005,610.005,850.005,850.002.45%446,100
Dec 5, 20255,790.005,840.005,580.005,710.005,710.00-1.38%620,900
Dec 4, 20255,820.005,930.005,690.005,790.005,790.00-0.86%486,200
Dec 3, 20255,830.005,980.005,720.005,840.005,840.00-2.50%751,500
Dec 2, 20256,170.006,200.005,940.005,990.005,990.00-3.70%595,900
Dec 1, 20256,490.006,510.006,220.006,220.006,220.00-3.42%354,200
Nov 28, 20256,560.006,570.006,420.006,440.006,440.000.78%241,500
Nov 27, 20256,470.006,520.006,390.006,390.006,390.00-276,400
Nov 26, 20256,160.006,390.006,140.006,390.006,390.003.73%395,600
Nov 25, 20256,440.006,440.006,110.006,160.006,160.00-4.35%523,800
Nov 21, 20256,020.006,470.006,020.006,440.006,440.004.04%518,300
Nov 20, 20256,050.006,240.005,890.006,190.006,190.003.34%613,600
Nov 19, 20256,110.006,110.005,760.005,990.005,990.00-5.07%870,600
Nov 18, 20256,360.006,490.006,310.006,310.006,310.00-2.02%422,300
Nov 17, 20256,500.006,510.006,320.006,440.006,440.00-1.23%359,700
Nov 14, 20256,410.006,570.006,340.006,520.006,520.00-2.83%589,200
Nov 13, 20256,660.006,740.006,570.006,710.006,710.000.45%420,600
Nov 12, 20256,490.006,790.006,480.006,680.006,680.002.93%762,200
Nov 11, 20256,490.006,690.006,410.006,490.006,490.000.62%849,900
Nov 10, 20256,280.006,470.006,210.006,450.006,450.004.03%573,400
Nov 7, 20256,000.006,230.005,990.006,200.006,200.000.49%402,200
Nov 6, 20256,120.006,180.006,010.006,170.006,170.000.98%321,500
Nov 5, 20256,250.006,300.005,880.006,110.006,110.000.99%474,000
Nov 4, 20256,000.006,110.005,890.006,050.006,050.000.17%341,100
Oct 31, 20255,880.006,100.005,880.006,040.006,040.002.55%392,300
Oct 30, 20255,930.005,990.005,860.005,890.005,890.00-2.32%408,600
Oct 29, 20256,110.006,140.005,960.006,030.005,995.00-1.15%438,500
Oct 28, 20256,230.006,250.006,070.006,100.006,064.59-2.87%469,600
Oct 27, 20256,260.006,290.006,180.006,280.006,243.550.16%417,500
Oct 24, 20256,330.006,350.006,190.006,270.006,233.610.64%600,200
Oct 23, 20256,280.006,320.006,220.006,230.006,193.84-0.80%316,300
Oct 22, 20256,350.006,390.006,250.006,280.006,243.55-1.57%507,100
Oct 21, 20256,480.006,640.006,380.006,380.006,342.97-1,024,100
Oct 20, 20255,900.006,450.005,900.006,380.006,342.979.25%1,133,800
Oct 17, 20255,940.005,980.005,760.005,840.005,806.10-1.85%376,000
Oct 16, 20256,050.006,120.005,910.005,950.005,915.461.02%354,600
Oct 15, 20255,850.005,890.005,790.005,890.005,855.812.26%267,800
Oct 14, 20255,880.005,910.005,740.005,760.005,726.57-2.70%345,200
Oct 10, 20256,000.006,010.005,810.005,920.005,885.64-1.66%460,500
Oct 9, 20255,850.006,130.005,840.006,020.005,985.064.33%856,200
Oct 8, 20255,640.005,780.005,630.005,770.005,736.512.67%341,500