Anicom Holdings, Inc. (TYO:8715)
Japan
· Delayed Price · Currency is JPY 1,265.00
-15.00 (-1.17%)
At close: Mar 9, 2026
Anicom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,247.00 | 1,284.00 | 1,225.00 | 1,280.00 | 1,280.00 | 2.65% | 586,200 |
| Mar 5, 2026 | 1,215.00 | 1,258.00 | 1,215.00 | 1,247.00 | 1,247.00 | 5.23% | 644,300 |
| Mar 4, 2026 | 1,191.00 | 1,208.00 | 1,157.00 | 1,185.00 | 1,185.00 | -2.39% | 489,500 |
| Mar 3, 2026 | 1,221.00 | 1,239.00 | 1,212.00 | 1,214.00 | 1,214.00 | -0.08% | 470,400 |
| Mar 2, 2026 | 1,201.00 | 1,222.00 | 1,195.00 | 1,215.00 | 1,215.00 | -1.30% | 383,100 |
| Feb 27, 2026 | 1,219.00 | 1,239.00 | 1,207.00 | 1,231.00 | 1,231.00 | 2.67% | 564,800 |
| Feb 26, 2026 | 1,205.00 | 1,214.00 | 1,195.00 | 1,199.00 | 1,199.00 | 0.33% | 350,500 |
| Feb 25, 2026 | 1,196.00 | 1,204.00 | 1,182.00 | 1,195.00 | 1,195.00 | - | 399,100 |
| Feb 24, 2026 | 1,178.00 | 1,206.00 | 1,169.00 | 1,195.00 | 1,195.00 | 1.44% | 544,700 |
| Feb 20, 2026 | 1,160.00 | 1,181.00 | 1,152.00 | 1,178.00 | 1,178.00 | 0.94% | 364,300 |
| Feb 19, 2026 | 1,144.00 | 1,176.00 | 1,141.00 | 1,167.00 | 1,167.00 | 0.60% | 363,100 |
| Feb 18, 2026 | 1,145.00 | 1,160.00 | 1,126.00 | 1,160.00 | 1,160.00 | 2.29% | 648,700 |
| Feb 17, 2026 | 1,106.00 | 1,136.00 | 1,100.00 | 1,134.00 | 1,134.00 | 3.56% | 666,100 |
| Feb 16, 2026 | 1,091.00 | 1,108.00 | 1,079.00 | 1,095.00 | 1,095.00 | 0.09% | 511,800 |
| Feb 13, 2026 | 1,100.00 | 1,100.00 | 1,069.00 | 1,094.00 | 1,094.00 | -0.55% | 500,500 |
| Feb 12, 2026 | 1,070.00 | 1,109.00 | 1,066.00 | 1,100.00 | 1,100.00 | 2.80% | 747,900 |
| Feb 10, 2026 | 1,030.00 | 1,076.00 | 1,027.00 | 1,070.00 | 1,070.00 | 4.29% | 1,067,500 |
| Feb 9, 2026 | 1,029.00 | 1,035.00 | 975.00 | 1,026.00 | 1,026.00 | -1.44% | 1,315,800 |
| Feb 6, 2026 | 1,039.00 | 1,046.00 | 1,022.00 | 1,041.00 | 1,041.00 | -0.38% | 515,500 |
| Feb 5, 2026 | 1,059.00 | 1,062.00 | 1,032.00 | 1,045.00 | 1,045.00 | -0.38% | 756,500 |
| Feb 4, 2026 | 1,053.00 | 1,061.00 | 1,041.00 | 1,049.00 | 1,049.00 | -1.04% | 564,600 |
| Feb 3, 2026 | 1,064.00 | 1,070.00 | 1,052.00 | 1,060.00 | 1,060.00 | 0.57% | 603,300 |
| Feb 2, 2026 | 1,064.00 | 1,077.00 | 1,046.00 | 1,054.00 | 1,054.00 | 0.38% | 452,300 |
| Jan 30, 2026 | 1,047.00 | 1,054.00 | 1,038.00 | 1,050.00 | 1,050.00 | 1.35% | 321,200 |
| Jan 29, 2026 | 1,020.00 | 1,038.00 | 996.00 | 1,036.00 | 1,036.00 | -0.38% | 566,100 |
| Jan 28, 2026 | 1,041.00 | 1,047.00 | 1,028.00 | 1,040.00 | 1,040.00 | -1.05% | 282,400 |
| Jan 27, 2026 | 1,040.00 | 1,062.00 | 1,027.00 | 1,051.00 | 1,051.00 | 0.29% | 247,400 |
| Jan 26, 2026 | 1,051.00 | 1,059.00 | 1,045.00 | 1,048.00 | 1,048.00 | -1.69% | 315,000 |
| Jan 23, 2026 | 1,072.00 | 1,082.00 | 1,060.00 | 1,066.00 | 1,066.00 | -0.19% | 283,700 |
| Jan 22, 2026 | 1,068.00 | 1,075.00 | 1,064.00 | 1,068.00 | 1,068.00 | 0.56% | 403,700 |
| Jan 21, 2026 | 1,058.00 | 1,066.00 | 1,051.00 | 1,062.00 | 1,062.00 | -0.75% | 325,600 |
| Jan 20, 2026 | 1,073.00 | 1,090.00 | 1,069.00 | 1,070.00 | 1,070.00 | - | 291,400 |
| Jan 19, 2026 | 1,074.00 | 1,075.00 | 1,058.00 | 1,070.00 | 1,070.00 | 0.19% | 351,400 |
| Jan 16, 2026 | 1,099.00 | 1,105.00 | 1,032.00 | 1,068.00 | 1,068.00 | -2.02% | 792,100 |
| Jan 15, 2026 | 1,084.00 | 1,098.00 | 1,082.00 | 1,090.00 | 1,090.00 | 1.68% | 369,200 |
| Jan 14, 2026 | 1,070.00 | 1,078.00 | 1,065.00 | 1,072.00 | 1,072.00 | 0.94% | 376,700 |
| Jan 13, 2026 | 1,075.00 | 1,080.00 | 1,061.00 | 1,062.00 | 1,062.00 | 0.38% | 452,900 |
| Jan 9, 2026 | 1,050.00 | 1,061.00 | 1,044.00 | 1,058.00 | 1,058.00 | 1.15% | 316,800 |
| Jan 8, 2026 | 1,052.00 | 1,064.00 | 1,046.00 | 1,046.00 | 1,046.00 | 0.29% | 372,100 |
| Jan 7, 2026 | 1,029.00 | 1,044.00 | 1,017.00 | 1,043.00 | 1,043.00 | 0.68% | 313,500 |
| Jan 6, 2026 | 1,030.00 | 1,053.00 | 1,028.00 | 1,036.00 | 1,036.00 | 1.57% | 394,800 |
| Jan 5, 2026 | 1,008.00 | 1,020.00 | 1,003.00 | 1,020.00 | 1,020.00 | 1.19% | 426,800 |
| Dec 30, 2025 | 1,025.00 | 1,027.00 | 998.00 | 1,008.00 | 1,008.00 | -1.27% | 357,800 |
| Dec 29, 2025 | 1,018.00 | 1,027.00 | 1,014.00 | 1,021.00 | 1,021.00 | 0.29% | 299,500 |
| Dec 26, 2025 | 1,013.00 | 1,019.00 | 1,010.00 | 1,018.00 | 1,018.00 | 1.09% | 295,400 |
| Dec 25, 2025 | 988.00 | 1,021.00 | 977.00 | 1,007.00 | 1,007.00 | 4.35% | 721,900 |
| Dec 24, 2025 | 973.00 | 979.00 | 965.00 | 965.00 | 965.00 | -1.23% | 433,200 |
| Dec 23, 2025 | 971.00 | 980.00 | 964.00 | 977.00 | 977.00 | 1.56% | 270,100 |
| Dec 22, 2025 | 981.00 | 984.00 | 954.00 | 962.00 | 962.00 | -0.41% | 578,300 |
| Dec 19, 2025 | 951.00 | 973.00 | 951.00 | 966.00 | 966.00 | 1.47% | 410,400 |
| Dec 18, 2025 | 950.00 | 960.00 | 947.00 | 952.00 | 952.00 | 0.21% | 271,700 |
| Dec 17, 2025 | 940.00 | 954.00 | 934.00 | 950.00 | 950.00 | 1.17% | 249,400 |
| Dec 16, 2025 | 940.00 | 957.00 | 937.00 | 939.00 | 939.00 | 0.11% | 355,100 |
| Dec 15, 2025 | 922.00 | 938.00 | 920.00 | 938.00 | 938.00 | 2.07% | 295,900 |
| Dec 12, 2025 | 915.00 | 921.00 | 910.00 | 919.00 | 919.00 | 1.66% | 266,400 |
| Dec 11, 2025 | 908.00 | 915.00 | 894.00 | 904.00 | 904.00 | -0.44% | 375,500 |
| Dec 10, 2025 | 904.00 | 915.00 | 902.00 | 908.00 | 908.00 | -0.66% | 281,800 |
| Dec 9, 2025 | 910.00 | 919.00 | 900.00 | 914.00 | 914.00 | 2.01% | 346,000 |
| Dec 8, 2025 | 894.00 | 900.00 | 892.00 | 896.00 | 896.00 | 0.11% | 328,700 |
| 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 |