Acom Co., Ltd. (TYO:8572)
Japan
· Delayed Price · Currency is JPY 483.90
-9.20 (-1.87%)
At close: Mar 9, 2026
Acom Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 486.90 | 494.80 | 484.60 | 493.10 | 493.10 | 0.49% | 1,290,400 |
| Mar 5, 2026 | 491.20 | 494.80 | 488.30 | 490.70 | 490.70 | 3.00% | 1,424,400 |
| Mar 4, 2026 | 486.40 | 489.60 | 470.50 | 476.40 | 476.40 | -4.49% | 2,664,300 |
| Mar 3, 2026 | 503.50 | 504.70 | 496.20 | 498.80 | 498.80 | -1.98% | 1,922,700 |
| Mar 2, 2026 | 505.00 | 508.90 | 500.20 | 508.90 | 508.90 | -0.72% | 1,367,300 |
| Feb 27, 2026 | 514.10 | 514.50 | 508.20 | 512.60 | 512.60 | 0.73% | 920,500 |
| Feb 26, 2026 | 511.80 | 514.00 | 508.90 | 508.90 | 508.90 | 0.41% | 937,900 |
| Feb 25, 2026 | 510.00 | 510.50 | 503.10 | 506.80 | 506.80 | 0.10% | 1,305,100 |
| Feb 24, 2026 | 507.10 | 508.40 | 501.70 | 506.30 | 506.30 | -0.33% | 1,128,400 |
| Feb 20, 2026 | 516.00 | 516.00 | 506.40 | 508.00 | 508.00 | -2.35% | 1,217,400 |
| Feb 19, 2026 | 522.00 | 523.00 | 515.90 | 520.20 | 520.20 | 0.89% | 1,224,400 |
| Feb 18, 2026 | 511.80 | 516.80 | 510.00 | 515.60 | 515.60 | 1.68% | 834,300 |
| Feb 17, 2026 | 512.00 | 515.30 | 507.10 | 507.10 | 507.10 | -1.38% | 954,500 |
| Feb 16, 2026 | 512.10 | 516.00 | 507.30 | 514.20 | 514.20 | 0.80% | 1,144,600 |
| Feb 13, 2026 | 516.00 | 519.10 | 507.90 | 510.10 | 510.10 | -2.28% | 1,572,300 |
| Feb 12, 2026 | 516.50 | 524.30 | 516.20 | 522.00 | 522.00 | 1.20% | 1,391,900 |
| Feb 10, 2026 | 522.80 | 524.70 | 514.90 | 515.80 | 515.80 | -0.67% | 1,365,200 |
| Feb 9, 2026 | 515.20 | 519.30 | 510.00 | 519.30 | 519.30 | 2.79% | 1,609,800 |
| Feb 6, 2026 | 507.40 | 510.10 | 503.50 | 505.20 | 505.20 | -0.43% | 1,271,900 |
| Feb 5, 2026 | 511.10 | 512.60 | 506.90 | 507.40 | 507.40 | 0.81% | 986,600 |
| Feb 4, 2026 | 502.10 | 504.00 | 499.20 | 503.30 | 503.30 | 0.24% | 1,230,000 |
| Feb 3, 2026 | 498.00 | 504.70 | 496.10 | 502.10 | 502.10 | 1.41% | 1,717,900 |
| Feb 2, 2026 | 502.00 | 505.00 | 493.20 | 495.10 | 495.10 | -3.17% | 2,809,000 |
| Jan 30, 2026 | 513.10 | 514.00 | 508.30 | 511.30 | 511.30 | 0.25% | 1,714,600 |
| Jan 29, 2026 | 504.00 | 510.20 | 498.10 | 510.00 | 510.00 | 1.11% | 1,356,300 |
| Jan 28, 2026 | 509.90 | 511.00 | 504.10 | 504.40 | 504.40 | -1.98% | 1,380,900 |
| Jan 27, 2026 | 510.70 | 515.10 | 505.10 | 514.60 | 514.60 | 0.18% | 1,109,700 |
| Jan 26, 2026 | 519.30 | 521.60 | 513.20 | 513.70 | 513.70 | -2.19% | 1,642,900 |
| Jan 23, 2026 | 525.00 | 531.90 | 523.10 | 525.20 | 525.20 | 0.15% | 1,236,700 |
| Jan 22, 2026 | 522.00 | 525.70 | 519.30 | 524.40 | 524.40 | 1.39% | 830,700 |
| Jan 21, 2026 | 517.00 | 521.20 | 515.50 | 517.20 | 517.20 | -1.86% | 984,500 |
| Jan 20, 2026 | 531.00 | 531.00 | 521.00 | 527.00 | 527.00 | -0.66% | 1,295,100 |
| Jan 19, 2026 | 537.00 | 539.90 | 530.50 | 530.50 | 530.50 | -1.01% | 1,687,300 |
| Jan 16, 2026 | 531.00 | 536.20 | 528.10 | 535.90 | 535.90 | 1.30% | 1,710,400 |
| Jan 15, 2026 | 525.30 | 531.90 | 524.30 | 529.00 | 529.00 | 0.57% | 2,107,600 |
| Jan 14, 2026 | 519.50 | 526.00 | 516.50 | 526.00 | 526.00 | 1.88% | 1,778,600 |
| Jan 13, 2026 | 521.40 | 521.40 | 512.00 | 516.30 | 516.30 | 0.96% | 1,356,300 |
| Jan 9, 2026 | 509.90 | 514.00 | 507.90 | 511.40 | 511.40 | 0.95% | 899,500 |
| Jan 8, 2026 | 507.00 | 510.00 | 505.10 | 506.60 | 506.60 | -0.24% | 812,000 |
| Jan 7, 2026 | 510.00 | 514.80 | 506.40 | 507.80 | 507.80 | -0.78% | 1,171,800 |
| Jan 6, 2026 | 499.00 | 515.80 | 499.00 | 511.80 | 511.80 | 3.14% | 1,496,100 |
| Jan 5, 2026 | 495.10 | 496.60 | 492.20 | 496.20 | 496.20 | 0.36% | 1,379,500 |
| Dec 30, 2025 | 492.30 | 496.90 | 490.10 | 494.40 | 494.40 | 0.53% | 926,900 |
| Dec 29, 2025 | 495.00 | 496.90 | 490.00 | 491.80 | 491.80 | -0.49% | 1,370,300 |
| Dec 26, 2025 | 488.40 | 494.20 | 487.20 | 494.20 | 494.20 | 1.33% | 1,322,700 |
| Dec 25, 2025 | 491.20 | 491.20 | 485.50 | 487.70 | 487.70 | -0.41% | 734,700 |
| Dec 24, 2025 | 489.20 | 491.60 | 486.70 | 489.70 | 489.70 | 0.12% | 1,103,300 |
| Dec 23, 2025 | 483.40 | 491.40 | 483.00 | 489.10 | 489.10 | 0.74% | 1,102,000 |
| Dec 22, 2025 | 492.00 | 494.70 | 472.40 | 485.50 | 485.50 | -0.29% | 2,294,600 |
| Dec 19, 2025 | 481.90 | 488.20 | 481.00 | 486.90 | 486.90 | 0.68% | 2,388,400 |
| Dec 18, 2025 | 479.90 | 485.30 | 476.70 | 483.60 | 483.60 | 1.09% | 1,106,500 |
| Dec 17, 2025 | 475.20 | 479.00 | 470.70 | 478.40 | 478.40 | 0.69% | 802,000 |
| Dec 16, 2025 | 483.30 | 486.90 | 475.10 | 475.10 | 475.10 | -1.35% | 1,250,200 |
| Dec 15, 2025 | 479.00 | 482.80 | 477.70 | 481.60 | 481.60 | 0.82% | 1,448,300 |
| Dec 12, 2025 | 469.60 | 477.70 | 469.00 | 477.70 | 477.70 | 1.75% | 1,835,200 |
| Dec 11, 2025 | 477.50 | 478.70 | 465.10 | 469.50 | 469.50 | -1.28% | 1,291,700 |
| Dec 10, 2025 | 477.60 | 479.00 | 474.70 | 475.60 | 475.60 | -0.13% | 984,200 |
| Dec 9, 2025 | 478.10 | 479.80 | 469.60 | 476.20 | 476.20 | -0.02% | 1,372,900 |
| Dec 8, 2025 | 470.00 | 477.70 | 466.00 | 476.30 | 476.30 | 1.15% | 1,393,700 |
| Dec 5, 2025 | 472.80 | 474.10 | 468.10 | 470.90 | 470.90 | -0.57% | 1,086,800 |
| Dec 4, 2025 | 470.00 | 473.60 | 469.80 | 473.60 | 473.60 | 0.55% | 891,200 |
| Dec 3, 2025 | 472.50 | 473.80 | 469.90 | 471.00 | 471.00 | -0.65% | 1,064,500 |
| Dec 2, 2025 | 470.40 | 476.00 | 470.20 | 474.10 | 474.10 | 0.08% | 1,077,900 |
| Dec 1, 2025 | 475.20 | 477.40 | 471.10 | 473.70 | 473.70 | -0.27% | 945,900 |
| Nov 28, 2025 | 470.10 | 478.10 | 470.00 | 475.00 | 475.00 | 0.61% | 1,043,600 |
| Nov 27, 2025 | 478.70 | 479.10 | 471.20 | 472.10 | 472.10 | -0.74% | 1,215,400 |
| Nov 26, 2025 | 474.70 | 477.40 | 471.00 | 475.60 | 475.60 | 1.52% | 2,020,800 |
| Nov 25, 2025 | 466.50 | 469.60 | 462.20 | 468.50 | 468.50 | 1.41% | 1,926,800 |
| Nov 21, 2025 | 450.20 | 462.00 | 450.20 | 462.00 | 462.00 | 2.21% | 2,076,700 |
| Nov 20, 2025 | 450.50 | 452.70 | 449.20 | 452.00 | 452.00 | 0.87% | 1,273,800 |
| Nov 19, 2025 | 449.80 | 451.00 | 444.50 | 448.10 | 448.10 | 0.47% | 1,599,000 |
| Nov 18, 2025 | 451.60 | 455.80 | 445.50 | 446.00 | 446.00 | -2.34% | 1,820,000 |
| Nov 17, 2025 | 458.00 | 461.80 | 450.00 | 456.70 | 456.70 | -1.32% | 1,772,700 |
| Nov 14, 2025 | 455.80 | 462.80 | 454.40 | 462.80 | 462.80 | 1.31% | 2,481,300 |
| Nov 13, 2025 | 453.00 | 457.40 | 451.00 | 456.80 | 456.80 | 2.17% | 2,028,600 |
| Nov 12, 2025 | 447.40 | 453.80 | 440.20 | 447.10 | 447.10 | -4.36% | 4,610,200 |
| Nov 11, 2025 | 467.00 | 467.50 | 461.00 | 467.50 | 467.50 | 0.45% | 2,034,700 |
| Nov 10, 2025 | 458.00 | 466.40 | 455.00 | 465.40 | 465.40 | 3.81% | 2,031,000 |
| Nov 7, 2025 | 453.80 | 454.90 | 446.00 | 448.30 | 448.30 | -0.60% | 1,641,500 |
| Nov 6, 2025 | 448.00 | 452.10 | 445.80 | 451.00 | 451.00 | 0.80% | 1,821,200 |
| Nov 5, 2025 | 447.00 | 447.70 | 440.70 | 447.40 | 447.40 | 0.63% | 2,087,700 |
| Nov 4, 2025 | 440.20 | 445.20 | 436.10 | 444.60 | 444.60 | 1.07% | 1,329,900 |
| Oct 31, 2025 | 440.50 | 441.40 | 437.40 | 439.90 | 439.90 | 0.18% | 1,418,200 |
| Oct 30, 2025 | 431.20 | 439.10 | 430.10 | 439.10 | 439.10 | 1.64% | 11,035,900 |
| Oct 29, 2025 | 437.00 | 438.00 | 431.70 | 432.00 | 432.00 | -1.28% | 2,433,100 |
| Oct 28, 2025 | 445.00 | 445.60 | 435.60 | 437.60 | 437.60 | -2.21% | 2,987,100 |
| Oct 27, 2025 | 450.00 | 451.40 | 447.40 | 447.50 | 447.50 | 0.25% | 1,801,900 |
| Oct 24, 2025 | 452.00 | 453.00 | 446.30 | 446.40 | 446.40 | -1.48% | 1,413,000 |
| Oct 23, 2025 | 457.00 | 459.00 | 452.40 | 453.10 | 453.10 | 0.18% | 1,375,200 |
| Oct 22, 2025 | 450.20 | 453.90 | 449.00 | 452.30 | 452.30 | 0.94% | 1,299,800 |
| Oct 21, 2025 | 451.90 | 452.50 | 447.40 | 448.10 | 448.10 | -0.27% | 1,420,300 |
| Oct 20, 2025 | 448.00 | 449.30 | 445.10 | 449.30 | 449.30 | 1.28% | 1,359,100 |
| Oct 17, 2025 | 447.90 | 449.00 | 441.50 | 443.60 | 443.60 | -1.33% | 1,375,000 |
| Oct 16, 2025 | 452.20 | 454.70 | 447.00 | 449.60 | 449.60 | -0.55% | 1,356,900 |
| Oct 15, 2025 | 452.00 | 455.20 | 448.00 | 452.10 | 452.10 | 1.28% | 1,593,700 |
| Oct 14, 2025 | 448.00 | 453.60 | 444.40 | 446.40 | 446.40 | -1.89% | 2,457,700 |
| Oct 10, 2025 | 456.90 | 461.20 | 455.00 | 455.00 | 455.00 | -1.26% | 2,401,400 |
| Oct 9, 2025 | 465.60 | 469.00 | 460.70 | 460.80 | 460.80 | -1.62% | 1,779,300 |
| Oct 8, 2025 | 466.80 | 471.90 | 466.40 | 468.40 | 468.40 | 0.73% | 2,278,700 |
| Oct 7, 2025 | 474.40 | 476.50 | 465.00 | 465.00 | 465.00 | -2.41% | 2,220,200 |