Skip to main content
ANYCOLOR Inc. (TYO:5032)
Japan flag Japan · Delayed Price · Currency is JPY
2,820.00
-11.00 (-0.39%)
Apr 28, 2026, 3:30 PM JST

ANYCOLOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,784.002,834.002,782.002,820.002,820.00-0.39%1,361,700
Apr 27, 20262,889.002,900.002,796.002,831.002,791.00-2.35%2,813,300
Apr 24, 20262,995.003,000.002,890.002,899.002,858.04-4.32%1,094,100
Apr 23, 20263,005.003,055.002,921.003,030.002,987.190.83%1,168,300
Apr 22, 20263,010.003,060.003,005.003,005.002,962.54-2.12%590,600
Apr 21, 20263,175.003,180.003,070.003,070.003,026.62-4.66%945,400
Apr 20, 20263,295.003,295.003,195.003,220.003,174.50-1.98%555,700
Apr 17, 20263,345.003,405.003,280.003,285.003,238.59-0.61%773,800
Apr 16, 20263,320.003,415.003,305.003,305.003,258.301.69%1,164,200
Apr 15, 20263,190.003,260.003,145.003,250.003,204.083.17%731,000
Apr 14, 20263,125.003,170.003,100.003,150.003,105.493.11%668,300
Apr 13, 20263,000.003,055.002,994.003,055.003,011.840.49%392,000
Apr 10, 20263,110.003,120.003,025.003,040.002,997.05-2.09%489,900
Apr 9, 20263,155.003,170.003,100.003,105.003,061.13-2.20%431,800
Apr 8, 20263,160.003,215.003,140.003,175.003,130.142.25%667,600
Apr 7, 20263,035.003,130.003,015.003,105.003,061.131.31%551,900
Apr 6, 20263,145.003,150.003,060.003,065.003,021.69-0.33%524,700
Apr 3, 20263,110.003,130.003,060.003,075.003,031.552.84%566,800
Apr 2, 20263,070.003,145.002,970.002,990.002,947.75-0.50%1,375,400
Apr 1, 20262,949.003,030.002,936.003,005.002,962.543.66%1,037,100
Mar 31, 20262,869.002,943.002,869.002,899.002,858.041.65%721,800
Mar 30, 20262,915.002,928.002,838.002,852.002,811.70-3.68%1,050,700
Mar 27, 20262,922.002,969.002,901.002,961.002,919.162.10%949,100
Mar 26, 20262,916.002,916.002,862.002,900.002,859.03-1.02%1,012,900
Mar 25, 20262,922.002,996.002,897.002,930.002,888.600.41%1,714,200
Mar 24, 20263,080.003,090.002,888.002,918.002,876.77-3.86%3,609,500
Mar 23, 20263,115.003,130.003,010.003,035.002,992.12-5.16%1,128,200
Mar 19, 20263,260.003,305.003,190.003,200.003,154.79-3.90%1,187,800
Mar 18, 20263,440.003,450.003,305.003,330.003,282.95-3.06%1,152,100
Mar 17, 20263,580.003,595.003,425.003,435.003,386.47-0.43%970,600
Mar 16, 20263,585.003,605.003,435.003,450.003,401.25-4.03%1,319,500
Mar 13, 20263,505.003,665.003,470.003,595.003,544.214.66%2,516,900
Mar 12, 20263,505.003,600.003,370.003,435.003,386.47-15.50%6,427,400
Mar 11, 20264,130.004,155.004,035.004,065.004,007.56-1.57%1,452,300
Mar 10, 20264,040.004,200.004,000.004,130.004,071.650.85%949,200
Mar 9, 20263,840.004,095.003,825.004,095.004,037.143.15%1,974,700
Mar 6, 20263,685.003,970.003,615.003,970.003,913.919.52%1,675,600
Mar 5, 20263,585.003,690.003,575.003,625.003,573.784.02%912,700
Mar 4, 20263,500.003,620.003,485.003,485.003,435.76-2.38%1,291,500
Mar 3, 20263,805.003,805.003,570.003,570.003,519.56-7.15%940,100
Mar 2, 20263,855.003,895.003,815.003,845.003,790.67-0.90%484,800
Feb 27, 20263,910.003,960.003,845.003,880.003,825.181.04%803,500
Feb 26, 20263,750.003,870.003,730.003,840.003,785.742.13%846,700
Feb 25, 20263,860.003,865.003,715.003,760.003,706.87-1.44%1,143,000
Feb 24, 20263,965.004,005.003,815.003,815.003,761.10-5.10%1,034,200
Feb 20, 20264,055.004,080.003,980.004,020.003,963.20-0.99%613,000
Feb 19, 20264,025.004,080.003,975.004,060.004,002.642.65%842,700
Feb 18, 20264,185.004,190.003,930.003,955.003,899.12-5.50%1,270,000
Feb 17, 20264,155.004,250.004,110.004,185.004,125.87-0.71%569,500
Feb 16, 20264,170.004,280.004,160.004,215.004,155.450.84%384,200
Feb 13, 20264,265.004,370.004,165.004,180.004,120.94-2.11%944,500
Feb 12, 20264,315.004,345.004,225.004,270.004,209.67-2.51%524,200
Feb 10, 20264,300.004,385.004,270.004,380.004,318.113.55%512,100
Feb 9, 20264,270.004,280.004,160.004,230.004,170.23-0.35%596,700
Feb 6, 20264,155.004,260.004,095.004,245.004,185.020.47%509,100
Feb 5, 20264,065.004,270.004,000.004,225.004,165.303.94%727,400
Feb 4, 20264,110.004,135.003,975.004,065.004,007.56-2.28%1,249,400
Feb 3, 20264,180.004,225.004,130.004,160.004,101.22-0.48%729,900
Feb 2, 20264,350.004,370.004,130.004,180.004,120.94-5.11%1,357,600
Jan 30, 20264,365.004,435.004,330.004,405.004,342.76-0.23%311,000
Jan 29, 20264,480.004,500.004,385.004,415.004,352.62-2.11%931,700
Jan 28, 20264,430.004,525.004,425.004,510.004,446.280.56%336,100
Jan 27, 20264,475.004,570.004,435.004,485.004,421.63-0.77%433,800
Jan 26, 20264,600.004,620.004,440.004,520.004,456.14-3.21%979,400
Jan 23, 20264,545.004,715.004,545.004,670.004,604.022.98%1,063,000
Jan 22, 20264,505.004,570.004,410.004,535.004,470.922.60%1,335,000
Jan 21, 20264,470.004,550.004,405.004,420.004,357.55-2.32%573,400
Jan 20, 20264,445.004,540.004,380.004,525.004,461.061.80%612,100
Jan 19, 20264,430.004,535.004,425.004,445.004,382.200.34%1,047,600
Jan 16, 20264,400.004,450.004,310.004,430.004,367.41-0.67%674,600
Jan 15, 20264,400.004,500.004,390.004,460.004,396.981.71%602,500
Jan 14, 20264,465.004,510.004,385.004,385.004,323.04-2.45%843,400
Jan 13, 20264,725.004,730.004,470.004,495.004,431.49-4.97%1,645,900
Jan 9, 20264,710.004,760.004,660.004,730.004,663.17-1.36%775,700
Jan 8, 20264,700.004,900.004,700.004,795.004,727.252.90%875,600
Jan 7, 20264,720.004,765.004,635.004,660.004,594.16-1.38%822,500
Jan 6, 20264,635.004,775.004,630.004,725.004,658.241.72%736,300
Jan 5, 20264,825.004,850.004,635.004,645.004,579.37-4.23%1,022,200
Dec 30, 20254,980.004,980.004,825.004,850.004,781.47-2.22%489,500
Dec 29, 20255,020.005,020.004,920.004,960.004,889.92-0.80%339,600
Dec 26, 20255,080.005,100.004,985.005,000.004,929.35-1.19%360,300
Dec 25, 20254,960.005,060.004,885.005,060.004,988.512.02%430,800
Dec 24, 20255,030.005,100.004,930.004,960.004,889.92-1.39%807,900
Dec 23, 20254,890.005,040.004,850.005,030.004,958.935.34%1,364,700
Dec 22, 20254,695.004,780.004,660.004,775.004,707.532.03%821,500
Dec 19, 20254,765.004,845.004,655.004,680.004,613.87-0.85%1,090,900
Dec 18, 20254,690.004,820.004,665.004,720.004,653.31-0.84%1,002,100
Dec 17, 20254,855.004,965.004,680.004,760.004,692.740.95%1,837,800
Dec 16, 20254,625.004,775.004,625.004,715.004,648.382.06%1,404,300
Dec 15, 20254,650.004,745.004,490.004,620.004,554.72-1.39%2,267,000
Dec 12, 20254,715.004,900.004,630.004,685.004,618.80-1.78%3,388,900
Dec 11, 20255,110.005,250.004,770.004,770.004,702.60-17.33%5,368,600
Dec 10, 20255,900.005,940.005,740.005,770.005,688.47-1.37%944,600
Dec 9, 20255,830.005,980.005,760.005,850.005,767.34-683,500
Dec 8, 20255,670.005,890.005,610.005,850.005,767.342.45%446,100
Dec 5, 20255,790.005,840.005,580.005,710.005,629.32-1.38%620,900
Dec 4, 20255,820.005,930.005,690.005,790.005,708.19-0.86%486,200
Dec 3, 20255,830.005,980.005,720.005,840.005,757.48-2.50%751,500
Dec 2, 20256,170.006,200.005,940.005,990.005,905.37-3.70%595,900
Dec 1, 20256,490.006,510.006,220.006,220.006,132.12-3.42%354,200