Skip to main content
Anrakutei Co., Ltd. (TYO:7562)
Japan flag Japan · Delayed Price · Currency is JPY
3,705.00
+20.00 (0.54%)
Apr 28, 2026, 3:30 PM JST

Anrakutei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,685.003,715.003,685.003,705.003,705.000.54%1,300
Apr 27, 20263,695.003,700.003,675.003,685.003,685.00-0.14%2,200
Apr 24, 20263,685.003,690.003,680.003,690.003,690.00-1,800
Apr 23, 20263,720.003,720.003,690.003,690.003,690.00-2,100
Apr 22, 20263,710.003,720.003,690.003,690.003,690.00-0.27%1,800
Apr 21, 20263,720.003,720.003,700.003,700.003,700.00-0.27%1,900
Apr 20, 20263,710.003,710.003,690.003,710.003,710.000.68%1,800
Apr 17, 20263,695.003,715.003,680.003,685.003,685.00-0.14%2,000
Apr 16, 20263,690.003,710.003,670.003,690.003,690.00-0.14%1,700
Apr 15, 20263,695.003,700.003,670.003,695.003,695.00-4,000
Apr 14, 20263,720.003,725.003,695.003,695.003,695.00-0.40%2,200
Apr 13, 20263,710.003,715.003,700.003,710.003,710.00-2,500
Apr 10, 20263,715.003,720.003,710.003,710.003,710.00-0.13%1,600
Apr 9, 20263,725.003,725.003,710.003,715.003,715.00-2,000
Apr 8, 20263,715.003,735.003,705.003,715.003,715.00-3,400
Apr 7, 20263,725.003,735.003,715.003,715.003,715.00-0.27%5,000
Apr 6, 20263,735.003,740.003,725.003,725.003,725.00-0.27%1,900
Apr 3, 20263,715.003,745.003,715.003,735.003,735.000.54%2,800
Apr 2, 20263,705.003,740.003,705.003,715.003,715.000.27%4,200
Apr 1, 20263,660.003,705.003,660.003,705.003,705.001.93%3,100
Mar 31, 20263,695.003,695.003,635.003,635.003,635.00-1.62%6,400
Mar 30, 20263,625.003,700.003,600.003,695.003,695.00-3.52%14,500
Mar 27, 20263,840.003,845.003,820.003,830.003,815.00-0.26%12,900
Mar 26, 20263,835.003,840.003,825.003,840.003,824.960.13%8,000
Mar 25, 20263,835.003,840.003,825.003,835.003,819.980.13%6,500
Mar 24, 20263,855.003,860.003,825.003,830.003,815.00-0.26%11,400
Mar 23, 20263,865.003,865.003,830.003,840.003,824.96-0.78%10,900
Mar 19, 20263,875.003,885.003,860.003,870.003,854.840.26%6,000
Mar 18, 20263,855.003,870.003,855.003,860.003,844.880.13%3,200
Mar 17, 20263,845.003,855.003,845.003,855.003,839.900.26%4,300
Mar 16, 20263,850.003,850.003,835.003,845.003,829.940.26%5,000
Mar 13, 20263,825.003,840.003,825.003,835.003,819.980.13%2,800
Mar 12, 20263,830.003,840.003,830.003,830.003,815.00-2,400
Mar 11, 20263,830.003,840.003,825.003,830.003,815.000.26%1,800
Mar 10, 20263,835.003,840.003,820.003,820.003,805.040.13%3,500
Mar 9, 20263,815.003,820.003,800.003,815.003,800.06-0.26%5,100
Mar 6, 20263,835.003,835.003,815.003,825.003,810.020.13%2,300
Mar 5, 20263,830.003,835.003,820.003,820.003,805.040.79%3,600
Mar 4, 20263,805.003,810.003,765.003,790.003,775.16-0.79%7,800
Mar 3, 20263,865.003,865.003,810.003,820.003,805.04-1.16%8,800
Mar 2, 20263,840.003,865.003,830.003,865.003,849.86-0.13%6,600
Feb 27, 20263,825.003,870.003,810.003,870.003,854.841.57%7,800
Feb 26, 20263,800.003,820.003,795.003,810.003,795.080.40%6,600
Feb 25, 20263,790.003,800.003,790.003,795.003,780.140.40%2,700
Feb 24, 20263,800.003,805.003,780.003,780.003,765.20-0.26%4,200
Feb 20, 20263,805.003,810.003,790.003,790.003,775.16-0.39%3,300
Feb 19, 20263,790.003,805.003,785.003,805.003,790.100.40%4,400
Feb 18, 20263,780.003,795.003,780.003,790.003,775.160.40%8,600
Feb 17, 20263,775.003,780.003,770.003,775.003,760.220.13%4,100
Feb 16, 20263,770.003,770.003,765.003,770.003,755.23-2,800
Feb 13, 20263,775.003,775.003,760.003,770.003,755.230.13%3,800
Feb 12, 20263,770.003,775.003,760.003,765.003,750.25-0.26%4,700
Feb 10, 20263,770.003,775.003,765.003,775.003,760.220.13%2,400
Feb 9, 20263,775.003,780.003,765.003,770.003,755.23-0.13%3,800
Feb 6, 20263,760.003,775.003,760.003,775.003,760.220.13%2,400
Feb 5, 20263,760.003,770.003,760.003,770.003,755.230.27%3,800
Feb 4, 20263,750.003,760.003,745.003,760.003,745.270.27%2,700
Feb 3, 20263,755.003,760.003,740.003,750.003,735.31-5,900
Feb 2, 20263,730.003,750.003,725.003,750.003,735.310.81%5,200
Jan 30, 20263,700.003,725.003,700.003,720.003,705.430.54%2,700
Jan 29, 20263,735.003,735.003,700.003,700.003,685.51-0.80%3,500
Jan 28, 20263,735.003,745.003,730.003,730.003,715.39-0.13%2,100
Jan 27, 20263,740.003,740.003,735.003,735.003,720.37-0.13%900
Jan 26, 20263,730.003,740.003,730.003,740.003,725.350.13%2,000
Jan 23, 20263,745.003,750.003,735.003,735.003,720.37-0.13%2,500
Jan 22, 20263,730.003,750.003,725.003,740.003,725.350.40%4,100
Jan 21, 20263,730.003,735.003,725.003,725.003,710.41-0.13%2,300
Jan 20, 20263,740.003,740.003,720.003,730.003,715.39-3,400
Jan 19, 20263,720.003,740.003,700.003,730.003,715.390.40%4,500
Jan 16, 20263,715.003,725.003,715.003,715.003,700.45-1,200
Jan 15, 20263,710.003,720.003,710.003,715.003,700.450.13%2,000
Jan 14, 20263,720.003,720.003,705.003,710.003,695.47-0.13%5,200
Jan 13, 20263,720.003,730.003,715.003,715.003,700.45-2,900
Jan 9, 20263,720.003,730.003,715.003,715.003,700.45-0.13%2,000
Jan 8, 20263,725.003,735.003,720.003,720.003,705.43-0.13%1,000
Jan 7, 20263,700.003,735.003,700.003,725.003,710.41-0.13%3,100
Jan 6, 20263,725.003,730.003,705.003,730.003,715.390.54%4,000
Jan 5, 20263,690.003,730.003,690.003,710.003,695.470.54%6,200
Dec 30, 20253,690.003,690.003,680.003,690.003,675.550.27%1,900
Dec 29, 20253,650.003,695.003,650.003,680.003,665.591.10%3,200
Dec 26, 20253,655.003,655.003,640.003,640.003,625.74-0.27%4,500
Dec 25, 20253,650.003,655.003,640.003,650.003,635.70-0.27%3,500
Dec 24, 20253,660.003,665.003,640.003,660.003,645.67-3,900
Dec 23, 20253,675.003,680.003,660.003,660.003,645.67-0.14%4,100
Dec 22, 20253,660.003,665.003,650.003,665.003,650.650.27%4,900
Dec 19, 20253,650.003,660.003,640.003,655.003,640.690.14%2,700
Dec 18, 20253,625.003,650.003,625.003,650.003,635.700.97%4,200
Dec 17, 20253,615.003,625.003,615.003,615.003,600.84-3,400
Dec 16, 20253,615.003,625.003,615.003,615.003,600.84-0.28%4,600
Dec 15, 20253,615.003,630.003,615.003,625.003,610.800.14%5,200
Dec 12, 20253,625.003,630.003,620.003,620.003,605.82-0.28%4,200
Dec 11, 20253,625.003,630.003,620.003,630.003,615.780.14%2,500
Dec 10, 20253,635.003,635.003,625.003,625.003,610.80-0.14%4,200
Dec 9, 20253,640.003,640.003,630.003,630.003,615.78-0.14%2,400
Dec 8, 20253,645.003,660.003,630.003,635.003,620.76-0.14%6,100
Dec 5, 20253,650.003,660.003,640.003,640.003,625.74-0.27%2,700
Dec 4, 20253,640.003,675.003,635.003,650.003,635.70-0.82%7,900
Dec 3, 20253,700.003,715.003,680.003,680.003,665.59-0.67%3,600
Dec 2, 20253,725.003,725.003,705.003,705.003,690.49-0.67%3,800
Dec 1, 20253,745.003,750.003,725.003,730.003,715.39-0.27%3,400