Acom Co., Ltd. (TYO:8572)
Japan
· Delayed Price · Currency is JPY 504.50
+9.10 (1.84%)
Apr 28, 2026, 3:30 PM JST
Acom Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 498.50 | 504.50 | 495.40 | 504.50 | 504.50 | 1.84% | 1,695,400 |
| Apr 27, 2026 | 499.60 | 504.10 | 495.30 | 495.40 | 495.40 | -0.96% | 1,617,200 |
| Apr 24, 2026 | 497.90 | 504.00 | 496.00 | 500.20 | 500.20 | -0.06% | 1,460,200 |
| Apr 23, 2026 | 511.00 | 513.80 | 499.10 | 500.50 | 500.50 | -2.87% | 1,951,600 |
| Apr 22, 2026 | 514.90 | 521.90 | 510.80 | 515.30 | 515.30 | -0.39% | 2,414,100 |
| Apr 21, 2026 | 501.50 | 519.80 | 501.50 | 517.30 | 517.30 | 7.12% | 4,591,900 |
| Apr 20, 2026 | 489.00 | 489.30 | 481.10 | 482.90 | 482.90 | -0.23% | 1,529,700 |
| Apr 17, 2026 | 484.70 | 485.00 | 481.10 | 484.00 | 484.00 | 0.81% | 1,450,000 |
| Apr 16, 2026 | 481.80 | 484.60 | 478.40 | 480.10 | 480.10 | 0.63% | 1,765,000 |
| Apr 15, 2026 | 482.00 | 482.00 | 476.60 | 477.10 | 477.10 | 0.53% | 1,772,800 |
| Apr 14, 2026 | 478.00 | 478.70 | 472.40 | 474.60 | 474.60 | 1.32% | 1,407,600 |
| Apr 13, 2026 | 469.10 | 472.80 | 467.60 | 468.40 | 468.40 | -0.66% | 807,800 |
| Apr 10, 2026 | 471.40 | 475.90 | 470.00 | 471.50 | 471.50 | - | 1,228,800 |
| Apr 9, 2026 | 476.40 | 481.20 | 471.50 | 471.50 | 471.50 | -2.18% | 1,167,700 |
| Apr 8, 2026 | 485.00 | 485.40 | 479.80 | 482.00 | 482.00 | 1.69% | 1,324,200 |
| Apr 7, 2026 | 475.00 | 478.10 | 471.50 | 474.00 | 474.00 | 0.47% | 685,800 |
| Apr 6, 2026 | 472.60 | 476.50 | 471.80 | 471.80 | 471.80 | 0.02% | 748,200 |
| Apr 3, 2026 | 474.00 | 474.70 | 470.80 | 471.70 | 471.70 | 0.08% | 543,700 |
| Apr 2, 2026 | 474.70 | 479.50 | 469.90 | 471.30 | 471.30 | -0.53% | 1,006,600 |
| Apr 1, 2026 | 470.00 | 474.20 | 468.00 | 473.80 | 473.80 | 2.98% | 1,086,700 |
| Mar 31, 2026 | 458.80 | 467.20 | 457.10 | 460.10 | 460.10 | 0.59% | 1,208,700 |
| Mar 30, 2026 | 452.00 | 459.30 | 450.30 | 457.40 | 457.40 | -4.31% | 1,767,200 |
| Mar 27, 2026 | 479.20 | 479.90 | 476.30 | 478.00 | 468.00 | -0.23% | 2,020,300 |
| Mar 26, 2026 | 481.00 | 481.40 | 474.80 | 479.10 | 469.08 | -0.87% | 1,120,000 |
| Mar 25, 2026 | 479.40 | 483.70 | 478.60 | 483.30 | 473.19 | 2.05% | 1,165,600 |
| Mar 24, 2026 | 477.00 | 477.00 | 467.90 | 473.60 | 463.69 | 1.54% | 1,121,800 |
| Mar 23, 2026 | 465.00 | 474.70 | 463.00 | 466.40 | 456.64 | -2.12% | 1,924,300 |
| Mar 19, 2026 | 482.20 | 482.80 | 474.10 | 476.50 | 466.53 | -1.95% | 1,687,400 |
| Mar 18, 2026 | 479.80 | 486.40 | 478.90 | 486.00 | 475.83 | 1.76% | 1,297,900 |
| Mar 17, 2026 | 478.90 | 481.10 | 476.00 | 477.60 | 467.61 | 0.87% | 1,009,400 |
| Mar 16, 2026 | 477.00 | 479.00 | 472.60 | 473.50 | 463.59 | -0.86% | 1,180,300 |
| Mar 13, 2026 | 478.30 | 482.60 | 476.70 | 477.60 | 467.61 | -0.75% | 1,132,700 |
| Mar 12, 2026 | 485.20 | 486.30 | 478.30 | 481.20 | 471.13 | -1.80% | 1,244,900 |
| Mar 11, 2026 | 496.70 | 497.00 | 490.00 | 490.00 | 479.75 | -0.51% | 711,600 |
| Mar 10, 2026 | 491.90 | 496.40 | 488.80 | 492.50 | 482.20 | 1.78% | 939,800 |
| Mar 9, 2026 | 473.00 | 485.70 | 471.00 | 483.90 | 473.78 | -1.87% | 1,706,200 |
| Mar 6, 2026 | 486.90 | 494.80 | 484.60 | 493.10 | 482.78 | 0.49% | 1,290,400 |
| Mar 5, 2026 | 491.20 | 494.80 | 488.30 | 490.70 | 480.43 | 3.00% | 1,424,400 |
| Mar 4, 2026 | 486.40 | 489.60 | 470.50 | 476.40 | 466.43 | -4.49% | 2,664,300 |
| Mar 3, 2026 | 503.50 | 504.70 | 496.20 | 498.80 | 488.36 | -1.98% | 1,922,700 |
| Mar 2, 2026 | 505.00 | 508.90 | 500.20 | 508.90 | 498.25 | -0.72% | 1,367,300 |
| Feb 27, 2026 | 514.10 | 514.50 | 508.20 | 512.60 | 501.88 | 0.73% | 920,500 |
| Feb 26, 2026 | 511.80 | 514.00 | 508.90 | 508.90 | 498.25 | 0.41% | 937,900 |
| Feb 25, 2026 | 510.00 | 510.50 | 503.10 | 506.80 | 496.20 | 0.10% | 1,305,100 |
| Feb 24, 2026 | 507.10 | 508.40 | 501.70 | 506.30 | 495.71 | -0.33% | 1,128,400 |
| Feb 20, 2026 | 516.00 | 516.00 | 506.40 | 508.00 | 497.37 | -2.35% | 1,217,400 |
| Feb 19, 2026 | 522.00 | 523.00 | 515.90 | 520.20 | 509.32 | 0.89% | 1,224,400 |
| Feb 18, 2026 | 511.80 | 516.80 | 510.00 | 515.60 | 504.81 | 1.68% | 834,300 |
| Feb 17, 2026 | 512.00 | 515.30 | 507.10 | 507.10 | 496.49 | -1.38% | 954,500 |
| Feb 16, 2026 | 512.10 | 516.00 | 507.30 | 514.20 | 503.44 | 0.80% | 1,144,600 |
| Feb 13, 2026 | 516.00 | 519.10 | 507.90 | 510.10 | 499.43 | -2.28% | 1,572,300 |
| Feb 12, 2026 | 516.50 | 524.30 | 516.20 | 522.00 | 511.08 | 1.20% | 1,391,900 |
| Feb 10, 2026 | 522.80 | 524.70 | 514.90 | 515.80 | 505.01 | -0.67% | 1,365,200 |
| Feb 9, 2026 | 515.20 | 519.30 | 510.00 | 519.30 | 508.44 | 2.79% | 1,609,800 |
| Feb 6, 2026 | 507.40 | 510.10 | 503.50 | 505.20 | 494.63 | -0.43% | 1,271,900 |
| Feb 5, 2026 | 511.10 | 512.60 | 506.90 | 507.40 | 496.78 | 0.81% | 986,600 |
| Feb 4, 2026 | 502.10 | 504.00 | 499.20 | 503.30 | 492.77 | 0.24% | 1,230,000 |
| Feb 3, 2026 | 498.00 | 504.70 | 496.10 | 502.10 | 491.60 | 1.41% | 1,717,900 |
| Feb 2, 2026 | 502.00 | 505.00 | 493.20 | 495.10 | 484.74 | -3.17% | 2,809,000 |
| Jan 30, 2026 | 513.10 | 514.00 | 508.30 | 511.30 | 500.60 | 0.25% | 1,714,600 |
| Jan 29, 2026 | 504.00 | 510.20 | 498.10 | 510.00 | 499.33 | 1.11% | 1,356,300 |
| Jan 28, 2026 | 509.90 | 511.00 | 504.10 | 504.40 | 493.85 | -1.98% | 1,380,900 |
| Jan 27, 2026 | 510.70 | 515.10 | 505.10 | 514.60 | 503.83 | 0.18% | 1,109,700 |
| Jan 26, 2026 | 519.30 | 521.60 | 513.20 | 513.70 | 502.95 | -2.19% | 1,642,900 |
| Jan 23, 2026 | 525.00 | 531.90 | 523.10 | 525.20 | 514.21 | 0.15% | 1,236,700 |
| Jan 22, 2026 | 522.00 | 525.70 | 519.30 | 524.40 | 513.43 | 1.39% | 830,700 |
| Jan 21, 2026 | 517.00 | 521.20 | 515.50 | 517.20 | 506.38 | -1.86% | 984,500 |
| Jan 20, 2026 | 531.00 | 531.00 | 521.00 | 527.00 | 515.97 | -0.66% | 1,295,100 |
| Jan 19, 2026 | 537.00 | 539.90 | 530.50 | 530.50 | 519.40 | -1.01% | 1,687,300 |
| Jan 16, 2026 | 531.00 | 536.20 | 528.10 | 535.90 | 524.69 | 1.30% | 1,710,400 |
| Jan 15, 2026 | 525.30 | 531.90 | 524.30 | 529.00 | 517.93 | 0.57% | 2,107,600 |
| Jan 14, 2026 | 519.50 | 526.00 | 516.50 | 526.00 | 515.00 | 1.88% | 1,778,600 |
| Jan 13, 2026 | 521.40 | 521.40 | 512.00 | 516.30 | 505.50 | 0.96% | 1,356,300 |
| Jan 9, 2026 | 509.90 | 514.00 | 507.90 | 511.40 | 500.70 | 0.95% | 899,500 |
| Jan 8, 2026 | 507.00 | 510.00 | 505.10 | 506.60 | 496.00 | -0.24% | 812,000 |
| Jan 7, 2026 | 510.00 | 514.80 | 506.40 | 507.80 | 497.18 | -0.78% | 1,171,800 |
| Jan 6, 2026 | 499.00 | 515.80 | 499.00 | 511.80 | 501.09 | 3.14% | 1,496,100 |
| Jan 5, 2026 | 495.10 | 496.60 | 492.20 | 496.20 | 485.82 | 0.36% | 1,379,500 |
| Dec 30, 2025 | 492.30 | 496.90 | 490.10 | 494.40 | 484.06 | 0.53% | 926,900 |
| Dec 29, 2025 | 495.00 | 496.90 | 490.00 | 491.80 | 481.51 | -0.49% | 1,370,300 |
| Dec 26, 2025 | 488.40 | 494.20 | 487.20 | 494.20 | 483.86 | 1.33% | 1,322,700 |
| Dec 25, 2025 | 491.20 | 491.20 | 485.50 | 487.70 | 477.50 | -0.41% | 734,700 |
| Dec 24, 2025 | 489.20 | 491.60 | 486.70 | 489.70 | 479.46 | 0.12% | 1,103,300 |
| Dec 23, 2025 | 483.40 | 491.40 | 483.00 | 489.10 | 478.87 | 0.74% | 1,102,000 |
| Dec 22, 2025 | 492.00 | 494.70 | 472.40 | 485.50 | 475.34 | -0.29% | 2,294,600 |
| Dec 19, 2025 | 481.90 | 488.20 | 481.00 | 486.90 | 476.71 | 0.68% | 2,388,400 |
| Dec 18, 2025 | 479.90 | 485.30 | 476.70 | 483.60 | 473.48 | 1.09% | 1,106,500 |
| Dec 17, 2025 | 475.20 | 479.00 | 470.70 | 478.40 | 468.39 | 0.69% | 802,000 |
| Dec 16, 2025 | 483.30 | 486.90 | 475.10 | 475.10 | 465.16 | -1.35% | 1,250,200 |
| Dec 15, 2025 | 479.00 | 482.80 | 477.70 | 481.60 | 471.52 | 0.82% | 1,448,300 |
| Dec 12, 2025 | 469.60 | 477.70 | 469.00 | 477.70 | 467.71 | 1.75% | 1,835,200 |
| Dec 11, 2025 | 477.50 | 478.70 | 465.10 | 469.50 | 459.68 | -1.28% | 1,291,700 |
| Dec 10, 2025 | 477.60 | 479.00 | 474.70 | 475.60 | 465.65 | -0.13% | 984,200 |
| Dec 9, 2025 | 478.10 | 479.80 | 469.60 | 476.20 | 466.24 | -0.02% | 1,372,900 |
| Dec 8, 2025 | 470.00 | 477.70 | 466.00 | 476.30 | 466.34 | 1.15% | 1,393,700 |
| Dec 5, 2025 | 472.80 | 474.10 | 468.10 | 470.90 | 461.05 | -0.57% | 1,086,800 |
| Dec 4, 2025 | 470.00 | 473.60 | 469.80 | 473.60 | 463.69 | 0.55% | 891,200 |
| Dec 3, 2025 | 472.50 | 473.80 | 469.90 | 471.00 | 461.15 | -0.65% | 1,064,500 |
| Dec 2, 2025 | 470.40 | 476.00 | 470.20 | 474.10 | 464.18 | 0.08% | 1,077,900 |
| Dec 1, 2025 | 475.20 | 477.40 | 471.10 | 473.70 | 463.79 | -0.27% | 945,900 |