Skip to main content
Anrakutei Co., Ltd. (TYO:7562)
Japan flag Japan · Delayed Price · Currency is JPY
3,820.00
+5.00 (0.13%)
Mar 10, 2026, 3:30 PM JST

Anrakutei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263,835.003,840.003,835.003,840.00-0.66%6,200
Mar 9, 20263,815.003,820.003,800.003,815.003,815.00-0.26%5,100
Mar 6, 20263,835.003,835.003,815.003,825.003,825.000.13%2,300
Mar 5, 20263,830.003,835.003,820.003,820.003,820.000.79%3,600
Mar 4, 20263,805.003,810.003,765.003,790.003,790.00-0.79%7,800
Mar 3, 20263,865.003,865.003,810.003,820.003,820.00-1.16%8,800
Mar 2, 20263,840.003,865.003,830.003,865.003,865.00-0.13%6,600
Feb 27, 20263,825.003,870.003,810.003,870.003,870.001.57%7,800
Feb 26, 20263,800.003,820.003,795.003,810.003,810.000.40%6,600
Feb 25, 20263,790.003,800.003,790.003,795.003,795.000.40%2,700
Feb 24, 20263,800.003,805.003,780.003,780.003,780.00-0.26%4,200
Feb 20, 20263,805.003,810.003,790.003,790.003,790.00-0.39%3,300
Feb 19, 20263,790.003,805.003,785.003,805.003,805.000.40%4,400
Feb 18, 20263,780.003,795.003,780.003,790.003,790.000.40%8,600
Feb 17, 20263,775.003,780.003,770.003,775.003,775.000.13%4,100
Feb 16, 20263,770.003,770.003,765.003,770.003,770.00-2,800
Feb 13, 20263,775.003,775.003,760.003,770.003,770.000.13%3,800
Feb 12, 20263,770.003,775.003,760.003,765.003,765.00-0.26%4,700
Feb 10, 20263,770.003,775.003,765.003,775.003,775.000.13%2,400
Feb 9, 20263,775.003,780.003,765.003,770.003,770.00-0.13%3,800
Feb 6, 20263,760.003,775.003,760.003,775.003,775.000.13%2,400
Feb 5, 20263,760.003,770.003,760.003,770.003,770.000.27%3,800
Feb 4, 20263,750.003,760.003,745.003,760.003,760.000.27%2,700
Feb 3, 20263,755.003,760.003,740.003,750.003,750.00-5,900
Feb 2, 20263,730.003,750.003,725.003,750.003,750.000.81%5,200
Jan 30, 20263,700.003,725.003,700.003,720.003,720.000.54%2,700
Jan 29, 20263,735.003,735.003,700.003,700.003,700.00-0.80%3,500
Jan 28, 20263,735.003,745.003,730.003,730.003,730.00-0.13%2,100
Jan 27, 20263,740.003,740.003,735.003,735.003,735.00-0.13%900
Jan 26, 20263,730.003,740.003,730.003,740.003,740.000.13%2,000
Jan 23, 20263,745.003,750.003,735.003,735.003,735.00-0.13%2,500
Jan 22, 20263,730.003,750.003,725.003,740.003,740.000.40%4,100
Jan 21, 20263,730.003,735.003,725.003,725.003,725.00-0.13%2,300
Jan 20, 20263,740.003,740.003,720.003,730.003,730.00-3,400
Jan 19, 20263,720.003,740.003,700.003,730.003,730.000.40%4,500
Jan 16, 20263,715.003,725.003,715.003,715.003,715.00-1,200
Jan 15, 20263,710.003,720.003,710.003,715.003,715.000.13%2,000
Jan 14, 20263,720.003,720.003,705.003,710.003,710.00-0.13%5,200
Jan 13, 20263,720.003,730.003,715.003,715.003,715.00-2,900
Jan 9, 20263,720.003,730.003,715.003,715.003,715.00-0.13%2,000
Jan 8, 20263,725.003,735.003,720.003,720.003,720.00-0.13%1,000
Jan 7, 20263,700.003,735.003,700.003,725.003,725.00-0.13%3,100
Jan 6, 20263,725.003,730.003,705.003,730.003,730.000.54%4,000
Jan 5, 20263,690.003,730.003,690.003,710.003,710.000.54%6,200
Dec 30, 20253,690.003,690.003,680.003,690.003,690.000.27%1,900
Dec 29, 20253,650.003,695.003,650.003,680.003,680.001.10%3,200
Dec 26, 20253,655.003,655.003,640.003,640.003,640.00-0.27%4,500
Dec 25, 20253,650.003,655.003,640.003,650.003,650.00-0.27%3,500
Dec 24, 20253,660.003,665.003,640.003,660.003,660.00-3,900
Dec 23, 20253,675.003,680.003,660.003,660.003,660.00-0.14%4,100
Dec 22, 20253,660.003,665.003,650.003,665.003,665.000.27%4,900
Dec 19, 20253,650.003,660.003,640.003,655.003,655.000.14%2,700
Dec 18, 20253,625.003,650.003,625.003,650.003,650.000.97%4,200
Dec 17, 20253,615.003,625.003,615.003,615.003,615.00-3,400
Dec 16, 20253,615.003,625.003,615.003,615.003,615.00-0.28%4,600
Dec 15, 20253,615.003,630.003,615.003,625.003,625.000.14%5,200
Dec 12, 20253,625.003,630.003,620.003,620.003,620.00-0.28%4,200
Dec 11, 20253,625.003,630.003,620.003,630.003,630.000.14%2,500
Dec 10, 20253,635.003,635.003,625.003,625.003,625.00-0.14%4,200
Dec 9, 20253,640.003,640.003,630.003,630.003,630.00-0.14%2,400
Dec 8, 20253,645.003,660.003,630.003,635.003,635.00-0.14%6,100
Dec 5, 20253,650.003,660.003,640.003,640.003,640.00-0.27%2,700
Dec 4, 20253,640.003,675.003,635.003,650.003,650.00-0.82%7,900
Dec 3, 20253,700.003,715.003,680.003,680.003,680.00-0.67%3,600
Dec 2, 20253,725.003,725.003,705.003,705.003,705.00-0.67%3,800
Dec 1, 20253,745.003,750.003,725.003,730.003,730.00-0.27%3,400
Nov 28, 20253,745.003,750.003,700.003,740.003,740.00-3,700
Nov 27, 20253,710.003,740.003,705.003,740.003,740.000.94%2,500
Nov 26, 20253,700.003,705.003,695.003,705.003,705.000.41%3,900
Nov 25, 20253,665.003,690.003,660.003,690.003,690.000.68%5,500
Nov 21, 20253,650.003,665.003,640.003,665.003,665.000.41%3,700
Nov 20, 20253,650.003,660.003,650.003,650.003,650.00-2,200
Nov 19, 20253,645.003,655.003,645.003,650.003,650.00-1,300
Nov 18, 20253,660.003,665.003,650.003,650.003,650.000.14%2,500
Nov 17, 20253,660.003,660.003,645.003,645.003,645.00-0.14%2,600
Nov 14, 20253,640.003,650.003,635.003,650.003,650.000.27%2,500
Nov 13, 20253,630.003,650.003,630.003,640.003,640.000.28%2,600
Nov 12, 20253,630.003,645.003,630.003,630.003,630.000.14%1,500
Nov 11, 20253,635.003,635.003,625.003,625.003,625.00-0.14%1,700
Nov 10, 20253,625.003,630.003,620.003,630.003,630.000.14%1,900
Nov 7, 20253,635.003,635.003,625.003,625.003,625.00-1,700
Nov 6, 20253,620.003,630.003,610.003,625.003,625.000.14%2,200
Nov 5, 20253,620.003,625.003,610.003,620.003,620.000.28%2,300
Nov 4, 20253,620.003,630.003,605.003,610.003,610.00-0.28%6,600
Oct 31, 20253,625.003,640.003,620.003,620.003,620.00-0.14%2,900
Oct 30, 20253,630.003,640.003,625.003,625.003,625.00-0.14%2,000
Oct 29, 20253,645.003,645.003,630.003,630.003,630.00-0.14%2,500
Oct 28, 20253,640.003,645.003,635.003,635.003,635.00-0.14%2,800
Oct 27, 20253,670.003,670.003,640.003,640.003,640.00-0.41%4,900
Oct 24, 20253,655.003,655.003,640.003,655.003,655.000.14%2,300
Oct 23, 20253,660.003,660.003,650.003,650.003,650.00-1,500
Oct 22, 20253,650.003,655.003,640.003,650.003,650.00-3,600
Oct 21, 20253,660.003,670.003,650.003,650.003,650.00-0.27%2,700
Oct 20, 20253,650.003,665.003,640.003,660.003,660.000.27%5,100
Oct 17, 20253,650.003,655.003,635.003,650.003,650.000.41%2,300
Oct 16, 20253,650.003,650.003,630.003,635.003,635.00-0.41%2,500
Oct 15, 20253,635.003,665.003,635.003,650.003,650.000.69%4,000
Oct 14, 20253,650.003,650.003,620.003,625.003,625.00-0.28%4,800
Oct 10, 20253,645.003,650.003,630.003,635.003,635.00-0.27%4,600
Oct 9, 20253,700.003,700.003,635.003,645.003,645.00-0.95%6,800