Anicom Holdings, Inc. (TYO:8715)
Japan
· Delayed Price · Currency is JPY 895.00
-4.00 (-0.44%)
At close: Dec 5, 2025
Anicom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 895.00 | 904.00 | 890.00 | 895.00 | 895.00 | -0.44% | 361,400 |
| Dec 4, 2025 | 880.00 | 900.00 | 874.00 | 899.00 | 899.00 | 1.01% | 452,400 |
| Dec 3, 2025 | 893.00 | 897.00 | 886.00 | 890.00 | 890.00 | 0.68% | 400,600 |
| Dec 2, 2025 | 895.00 | 898.00 | 880.00 | 884.00 | 884.00 | -1.34% | 329,200 |
| Dec 1, 2025 | 905.00 | 909.00 | 887.00 | 896.00 | 896.00 | 0.67% | 373,600 |
| Nov 28, 2025 | 888.00 | 899.00 | 888.00 | 890.00 | 890.00 | 1.14% | 312,500 |
| Nov 27, 2025 | 867.00 | 885.00 | 865.00 | 880.00 | 880.00 | 1.50% | 318,000 |
| Nov 26, 2025 | 858.00 | 873.00 | 855.00 | 867.00 | 867.00 | 2.36% | 434,500 |
| Nov 25, 2025 | 864.00 | 868.00 | 845.00 | 847.00 | 847.00 | -1.17% | 494,700 |
| Nov 21, 2025 | 847.00 | 862.00 | 840.00 | 857.00 | 857.00 | 1.42% | 610,800 |
| Nov 20, 2025 | 871.00 | 884.00 | 839.00 | 845.00 | 845.00 | -1.63% | 857,600 |
| Nov 19, 2025 | 836.00 | 872.00 | 836.00 | 859.00 | 859.00 | 2.26% | 656,900 |
| Nov 18, 2025 | 841.00 | 853.00 | 828.00 | 840.00 | 840.00 | -1.64% | 606,100 |
| Nov 17, 2025 | 844.00 | 859.00 | 841.00 | 854.00 | 854.00 | 0.83% | 444,800 |
| Nov 14, 2025 | 838.00 | 853.00 | 832.00 | 847.00 | 847.00 | 0.83% | 381,100 |
| Nov 13, 2025 | 835.00 | 846.00 | 833.00 | 840.00 | 840.00 | 1.08% | 338,400 |
| Nov 12, 2025 | 813.00 | 837.00 | 809.00 | 831.00 | 831.00 | 3.23% | 697,000 |
| Nov 11, 2025 | 777.00 | 809.00 | 752.00 | 805.00 | 805.00 | -1.83% | 1,101,100 |
| Nov 10, 2025 | 826.00 | 829.00 | 812.00 | 820.00 | 820.00 | 0.86% | 455,800 |
| Nov 7, 2025 | 811.00 | 818.00 | 806.00 | 813.00 | 813.00 | 1.25% | 394,900 |
| Nov 6, 2025 | 802.00 | 812.00 | 798.00 | 803.00 | 803.00 | -0.50% | 447,500 |
| Nov 5, 2025 | 813.00 | 820.00 | 795.00 | 807.00 | 807.00 | -0.12% | 383,000 |
| Nov 4, 2025 | 784.00 | 812.00 | 784.00 | 808.00 | 808.00 | 1.51% | 533,200 |
| Oct 31, 2025 | 798.00 | 807.00 | 791.00 | 796.00 | 796.00 | 1.66% | 347,900 |
| Oct 30, 2025 | 774.00 | 791.00 | 772.00 | 783.00 | 783.00 | 2.09% | 375,600 |
| Oct 29, 2025 | 771.00 | 776.00 | 755.00 | 767.00 | 767.00 | -2.29% | 413,000 |
| Oct 28, 2025 | 811.00 | 813.00 | 785.00 | 785.00 | 785.00 | -4.50% | 316,800 |
| Oct 27, 2025 | 812.00 | 832.00 | 812.00 | 822.00 | 822.00 | 2.62% | 347,500 |
| Oct 24, 2025 | 797.00 | 806.00 | 792.00 | 801.00 | 801.00 | - | 286,800 |
| Oct 23, 2025 | 792.00 | 805.00 | 787.00 | 801.00 | 801.00 | 0.50% | 221,900 |
| Oct 22, 2025 | 797.00 | 805.00 | 796.00 | 797.00 | 797.00 | - | 208,800 |
| Oct 21, 2025 | 800.00 | 807.00 | 795.00 | 797.00 | 797.00 | -0.25% | 278,900 |
| Oct 20, 2025 | 790.00 | 808.00 | 783.00 | 799.00 | 799.00 | 2.30% | 355,000 |
| Oct 17, 2025 | 780.00 | 790.00 | 764.00 | 781.00 | 781.00 | -0.76% | 531,300 |
| Oct 16, 2025 | 802.00 | 804.00 | 786.00 | 787.00 | 787.00 | -1.87% | 280,200 |
| Oct 15, 2025 | 800.00 | 806.00 | 796.00 | 802.00 | 802.00 | 0.38% | 251,600 |
| Oct 14, 2025 | 780.00 | 806.00 | 779.00 | 799.00 | 799.00 | - | 579,200 |
| Oct 10, 2025 | 787.00 | 809.00 | 778.00 | 799.00 | 799.00 | -0.13% | 365,500 |
| Oct 9, 2025 | 791.00 | 804.00 | 788.00 | 800.00 | 800.00 | -0.12% | 314,300 |
| Oct 8, 2025 | 809.00 | 812.00 | 794.00 | 801.00 | 801.00 | 0.13% | 354,500 |
| Oct 7, 2025 | 799.00 | 810.00 | 791.00 | 800.00 | 800.00 | -0.99% | 499,700 |
| Oct 6, 2025 | 806.00 | 810.00 | 787.00 | 808.00 | 808.00 | 1.38% | 368,900 |
| Oct 3, 2025 | 799.00 | 806.00 | 794.00 | 797.00 | 797.00 | 1.14% | 367,100 |
| Oct 2, 2025 | 793.00 | 796.00 | 773.00 | 788.00 | 788.00 | -1.99% | 496,500 |
| Oct 1, 2025 | 825.00 | 825.00 | 787.00 | 804.00 | 804.00 | -2.55% | 457,100 |
| Sep 30, 2025 | 814.00 | 840.00 | 809.00 | 825.00 | 825.00 | 2.10% | 523,100 |
| Sep 29, 2025 | 810.00 | 818.00 | 790.00 | 808.00 | 808.00 | 0.37% | 666,800 |
| Sep 26, 2025 | 804.00 | 814.00 | 801.00 | 805.00 | 805.00 | 0.50% | 413,700 |
| Sep 25, 2025 | 811.00 | 819.00 | 800.00 | 801.00 | 801.00 | -1.23% | 503,300 |
| Sep 24, 2025 | 818.00 | 828.00 | 806.00 | 811.00 | 811.00 | -2.64% | 793,300 |
| Sep 22, 2025 | 855.00 | 856.00 | 833.00 | 833.00 | 833.00 | -1.54% | 429,000 |
| Sep 19, 2025 | 878.00 | 883.00 | 845.00 | 846.00 | 846.00 | -3.31% | 698,400 |
| Sep 18, 2025 | 881.00 | 883.00 | 862.00 | 875.00 | 875.00 | -0.46% | 359,600 |
| Sep 17, 2025 | 905.00 | 906.00 | 877.00 | 879.00 | 879.00 | -3.62% | 515,100 |
| Sep 16, 2025 | 908.00 | 919.00 | 898.00 | 912.00 | 912.00 | 0.66% | 393,000 |
| Sep 12, 2025 | 901.00 | 913.00 | 891.00 | 906.00 | 906.00 | 0.22% | 529,700 |
| Sep 11, 2025 | 915.00 | 915.00 | 892.00 | 904.00 | 904.00 | -1.20% | 430,500 |
| Sep 10, 2025 | 904.00 | 917.00 | 900.00 | 915.00 | 915.00 | -0.11% | 332,700 |
| Sep 9, 2025 | 907.00 | 920.00 | 905.00 | 916.00 | 916.00 | 1.10% | 360,700 |
| Sep 8, 2025 | 895.00 | 911.00 | 892.00 | 906.00 | 906.00 | 2.03% | 453,400 |
| Sep 5, 2025 | 893.00 | 899.00 | 878.00 | 888.00 | 888.00 | -0.56% | 588,600 |
| Sep 4, 2025 | 885.00 | 899.00 | 880.00 | 893.00 | 893.00 | -0.78% | 647,700 |
| Sep 3, 2025 | 924.00 | 924.00 | 893.00 | 900.00 | 900.00 | -2.81% | 947,700 |
| Sep 2, 2025 | 894.00 | 929.00 | 892.00 | 926.00 | 926.00 | 3.58% | 779,600 |
| Sep 1, 2025 | 909.00 | 920.00 | 886.00 | 894.00 | 894.00 | -1.00% | 652,600 |
| Aug 29, 2025 | 899.00 | 909.00 | 896.00 | 903.00 | 903.00 | 0.78% | 402,100 |
| Aug 28, 2025 | 877.00 | 898.00 | 874.00 | 896.00 | 896.00 | 1.93% | 365,100 |
| Aug 27, 2025 | 875.00 | 885.00 | 875.00 | 879.00 | 879.00 | 0.92% | 309,900 |
| Aug 26, 2025 | 897.00 | 897.00 | 871.00 | 871.00 | 871.00 | -2.13% | 382,400 |
| Aug 25, 2025 | 909.00 | 909.00 | 890.00 | 890.00 | 890.00 | 1.25% | 768,900 |
| Aug 22, 2025 | 873.00 | 890.00 | 872.00 | 879.00 | 879.00 | 0.69% | 440,100 |
| Aug 21, 2025 | 861.00 | 874.00 | 860.00 | 873.00 | 873.00 | 0.92% | 296,100 |
| Aug 20, 2025 | 868.00 | 878.00 | 862.00 | 865.00 | 865.00 | -0.57% | 342,400 |
| Aug 19, 2025 | 882.00 | 898.00 | 870.00 | 870.00 | 870.00 | -0.46% | 442,900 |
| Aug 18, 2025 | 858.00 | 879.00 | 854.00 | 874.00 | 874.00 | 2.58% | 654,800 |
| Aug 15, 2025 | 874.00 | 884.00 | 849.00 | 852.00 | 852.00 | -1.05% | 894,300 |
| Aug 14, 2025 | 850.00 | 863.00 | 828.00 | 861.00 | 861.00 | 15.11% | 1,997,900 |
| Aug 13, 2025 | 749.00 | 758.00 | 740.00 | 748.00 | 748.00 | - | 294,400 |
| Aug 12, 2025 | 761.00 | 762.00 | 740.00 | 748.00 | 748.00 | -1.58% | 534,000 |
| Aug 8, 2025 | 777.00 | 777.00 | 748.00 | 760.00 | 760.00 | -1.94% | 1,015,300 |
| Aug 7, 2025 | 788.00 | 794.00 | 769.00 | 775.00 | 775.00 | -1.65% | 507,300 |
| Aug 6, 2025 | 810.00 | 811.00 | 787.00 | 788.00 | 788.00 | -2.11% | 697,000 |
| Aug 5, 2025 | 803.00 | 810.00 | 796.00 | 805.00 | 805.00 | - | 614,300 |
| Aug 4, 2025 | 787.00 | 808.00 | 783.00 | 805.00 | 805.00 | 0.37% | 535,400 |
| Aug 1, 2025 | 787.00 | 807.00 | 787.00 | 802.00 | 802.00 | 2.43% | 637,000 |
| Jul 31, 2025 | 774.00 | 791.00 | 773.00 | 783.00 | 783.00 | 1.69% | 452,700 |
| Jul 30, 2025 | 767.00 | 776.00 | 761.00 | 770.00 | 770.00 | 2.39% | 655,900 |
| Jul 29, 2025 | 745.00 | 757.00 | 745.00 | 752.00 | 752.00 | 0.94% | 322,600 |
| Jul 28, 2025 | 745.00 | 755.00 | 740.00 | 745.00 | 745.00 | -0.53% | 341,300 |
| Jul 25, 2025 | 740.00 | 760.00 | 737.00 | 749.00 | 749.00 | 1.77% | 532,100 |
| Jul 24, 2025 | 730.00 | 742.00 | 724.00 | 736.00 | 736.00 | 1.80% | 558,900 |
| Jul 23, 2025 | 735.00 | 739.00 | 723.00 | 723.00 | 723.00 | -0.69% | 424,500 |
| Jul 22, 2025 | 722.00 | 730.00 | 720.00 | 728.00 | 728.00 | 0.14% | 358,300 |
| Jul 18, 2025 | 736.00 | 738.00 | 724.00 | 727.00 | 727.00 | -1.09% | 330,000 |
| Jul 17, 2025 | 729.00 | 741.00 | 725.00 | 735.00 | 735.00 | 0.82% | 272,700 |
| Jul 16, 2025 | 726.00 | 732.00 | 724.00 | 729.00 | 729.00 | -0.95% | 297,400 |
| Jul 15, 2025 | 725.00 | 747.00 | 723.00 | 736.00 | 736.00 | 1.52% | 659,200 |
| Jul 14, 2025 | 722.00 | 729.00 | 721.00 | 725.00 | 725.00 | 0.55% | 376,200 |
| Jul 11, 2025 | 713.00 | 724.00 | 709.00 | 721.00 | 721.00 | 1.98% | 413,600 |
| Jul 10, 2025 | 706.00 | 710.00 | 691.00 | 707.00 | 707.00 | -0.42% | 656,900 |