Acom Co., Ltd. (TYO:8572)
Japan
· Delayed Price · Currency is JPY 470.90
-2.70 (-0.57%)
At close: Dec 5, 2025
Acom Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 478.00 | 479.90 | 469.90 | 476.50 | 476.50 | 1.69% | 1,888,000 |
| Oct 3, 2025 | 462.80 | 472.30 | 462.20 | 468.60 | 468.60 | 0.45% | 880,300 |
| Oct 2, 2025 | 465.10 | 467.20 | 460.00 | 466.50 | 466.50 | 0.30% | 1,289,500 |
| Oct 1, 2025 | 477.50 | 478.00 | 464.00 | 465.10 | 465.10 | -3.39% | 1,837,800 |
| Sep 30, 2025 | 477.20 | 483.40 | 473.40 | 481.40 | 481.40 | 1.11% | 1,376,200 |
| Sep 29, 2025 | 481.00 | 481.20 | 473.00 | 476.10 | 476.10 | -2.88% | 1,803,300 |
| Sep 26, 2025 | 485.40 | 490.40 | 485.10 | 490.20 | 480.20 | 1.20% | 1,642,100 |
| Sep 25, 2025 | 485.00 | 487.90 | 483.00 | 484.40 | 474.52 | 0.25% | 1,382,800 |
| Sep 24, 2025 | 484.10 | 484.70 | 480.40 | 483.20 | 473.34 | 0.08% | 979,500 |
| Sep 22, 2025 | 483.00 | 487.50 | 481.50 | 482.80 | 472.95 | 0.12% | 1,369,400 |
| Sep 19, 2025 | 483.20 | 489.80 | 481.70 | 482.20 | 472.36 | -0.14% | 1,911,900 |
| Sep 18, 2025 | 489.80 | 489.80 | 482.20 | 482.90 | 473.05 | -0.43% | 1,152,300 |
| Sep 17, 2025 | 490.10 | 491.00 | 482.60 | 485.00 | 475.11 | -1.22% | 1,085,800 |
| Sep 16, 2025 | 490.40 | 492.50 | 488.70 | 491.00 | 480.98 | 0.22% | 1,165,700 |
| Sep 12, 2025 | 495.00 | 495.00 | 488.70 | 489.90 | 479.91 | -0.04% | 1,236,400 |
| Sep 11, 2025 | 491.50 | 493.00 | 486.10 | 490.10 | 480.10 | 0.62% | 1,058,900 |
| Sep 10, 2025 | 483.40 | 489.00 | 481.00 | 487.10 | 477.16 | 0.97% | 1,126,300 |
| Sep 9, 2025 | 482.00 | 486.00 | 480.30 | 482.40 | 472.56 | 0.84% | 1,041,800 |
| Sep 8, 2025 | 481.30 | 481.40 | 476.50 | 478.40 | 468.64 | -0.04% | 971,500 |
| Sep 5, 2025 | 473.10 | 479.30 | 472.30 | 478.60 | 468.84 | 1.29% | 1,191,600 |
| Sep 4, 2025 | 469.90 | 472.50 | 468.60 | 472.50 | 462.86 | 1.22% | 953,300 |
| Sep 3, 2025 | 473.00 | 473.50 | 466.00 | 466.80 | 457.28 | -1.31% | 2,081,300 |
| Sep 2, 2025 | 465.70 | 473.00 | 464.30 | 473.00 | 463.35 | 1.50% | 1,566,200 |
| Sep 1, 2025 | 461.00 | 466.40 | 460.00 | 466.00 | 456.49 | 0.69% | 1,943,400 |
| Aug 29, 2025 | 464.10 | 466.70 | 462.50 | 462.80 | 453.36 | -1.07% | 1,434,200 |
| Aug 28, 2025 | 466.50 | 468.90 | 465.70 | 467.80 | 458.26 | 0.11% | 1,215,500 |
| Aug 27, 2025 | 463.00 | 467.30 | 459.60 | 467.30 | 457.77 | 0.39% | 1,487,400 |
| Aug 26, 2025 | 467.00 | 467.80 | 463.50 | 465.50 | 456.00 | -0.53% | 1,327,200 |
| Aug 25, 2025 | 478.00 | 479.50 | 467.00 | 468.00 | 458.45 | -1.83% | 1,752,600 |
| Aug 22, 2025 | 474.90 | 479.70 | 473.70 | 476.70 | 466.98 | 0.38% | 1,523,300 |
| Aug 21, 2025 | 470.20 | 475.20 | 468.20 | 474.90 | 465.21 | 1.00% | 1,097,500 |
| Aug 20, 2025 | 467.20 | 472.00 | 466.50 | 470.20 | 460.61 | 0.49% | 1,063,100 |
| Aug 19, 2025 | 467.30 | 469.20 | 465.20 | 467.90 | 458.35 | 0.39% | 932,100 |
| Aug 18, 2025 | 461.70 | 466.30 | 461.40 | 466.10 | 456.59 | 0.45% | 947,700 |
| Aug 15, 2025 | 461.50 | 465.60 | 461.20 | 464.00 | 454.53 | 0.52% | 1,169,700 |
| Aug 14, 2025 | 458.00 | 461.60 | 455.00 | 461.60 | 452.18 | 0.26% | 1,059,600 |
| Aug 13, 2025 | 464.00 | 466.20 | 460.00 | 460.40 | 451.01 | -0.54% | 1,520,200 |
| Aug 12, 2025 | 464.00 | 466.20 | 461.10 | 462.90 | 453.46 | 0.15% | 1,576,400 |
| Aug 8, 2025 | 457.70 | 463.10 | 456.30 | 462.20 | 452.77 | 1.03% | 2,100,700 |
| Aug 7, 2025 | 454.30 | 461.00 | 453.10 | 457.50 | 448.17 | 1.33% | 1,789,700 |
| Aug 6, 2025 | 448.00 | 451.50 | 446.00 | 451.50 | 442.29 | 1.46% | 1,813,700 |
| Aug 5, 2025 | 439.40 | 446.70 | 438.50 | 445.00 | 435.92 | 1.74% | 1,736,300 |
| Aug 4, 2025 | 434.40 | 439.10 | 433.00 | 437.40 | 428.48 | -0.95% | 1,321,800 |
| Aug 1, 2025 | 436.80 | 444.00 | 435.40 | 441.60 | 432.59 | 0.84% | 1,896,500 |
| Jul 31, 2025 | 435.00 | 437.90 | 431.10 | 437.90 | 428.97 | 0.99% | 1,729,700 |
| Jul 30, 2025 | 446.20 | 446.20 | 430.80 | 433.60 | 424.75 | 0.79% | 4,077,300 |
| Jul 29, 2025 | 428.20 | 432.60 | 426.20 | 430.20 | 421.42 | 1.22% | 2,202,500 |
| Jul 28, 2025 | 430.30 | 433.20 | 425.00 | 425.00 | 416.33 | -1.76% | 1,669,600 |
| Jul 25, 2025 | 430.00 | 433.30 | 428.50 | 432.60 | 423.78 | 0.44% | 1,098,600 |
| Jul 24, 2025 | 429.70 | 433.80 | 428.50 | 430.70 | 421.91 | 0.87% | 1,445,100 |
| Jul 23, 2025 | 423.10 | 429.20 | 421.10 | 427.00 | 418.29 | 1.57% | 1,601,300 |
| Jul 22, 2025 | 422.40 | 424.50 | 418.70 | 420.40 | 411.82 | -0.19% | 1,306,400 |
| Jul 18, 2025 | 429.50 | 429.50 | 421.20 | 421.20 | 412.61 | -1.50% | 1,295,900 |
| Jul 17, 2025 | 422.20 | 429.20 | 420.60 | 427.60 | 418.88 | 0.28% | 1,728,600 |
| Jul 16, 2025 | 429.00 | 431.40 | 426.40 | 426.40 | 417.70 | -0.72% | 678,000 |
| Jul 15, 2025 | 429.60 | 432.40 | 427.90 | 429.50 | 420.74 | 0.51% | 1,305,400 |
| Jul 14, 2025 | 424.00 | 428.10 | 422.60 | 427.30 | 418.58 | 0.33% | 1,213,200 |
| Jul 11, 2025 | 423.70 | 428.00 | 423.10 | 425.90 | 417.21 | 0.92% | 874,500 |
| Jul 10, 2025 | 422.00 | 423.50 | 419.80 | 422.00 | 413.39 | -0.09% | 1,423,200 |