Anicom Holdings, Inc. (TYO:8715)
Japan
· Delayed Price · Currency is JPY 1,518.00
+29.00 (1.95%)
Apr 28, 2026, 3:30 PM JST
Anicom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,476.00 | 1,526.00 | 1,469.00 | 1,518.00 | 1,518.00 | 1.95% | 465,700 |
| Apr 27, 2026 | 1,543.00 | 1,582.00 | 1,468.00 | 1,489.00 | 1,489.00 | -3.50% | 865,500 |
| Apr 24, 2026 | 1,492.00 | 1,574.00 | 1,487.00 | 1,543.00 | 1,543.00 | 3.77% | 789,300 |
| Apr 23, 2026 | 1,481.00 | 1,498.00 | 1,438.00 | 1,487.00 | 1,487.00 | 0.95% | 878,700 |
| Apr 22, 2026 | 1,493.00 | 1,509.00 | 1,471.00 | 1,473.00 | 1,473.00 | -1.34% | 470,100 |
| Apr 21, 2026 | 1,504.00 | 1,507.00 | 1,450.00 | 1,493.00 | 1,493.00 | 1.29% | 657,200 |
| Apr 20, 2026 | 1,565.00 | 1,584.00 | 1,464.00 | 1,474.00 | 1,474.00 | -5.33% | 1,171,500 |
| Apr 17, 2026 | 1,635.00 | 1,649.00 | 1,520.00 | 1,557.00 | 1,557.00 | -4.42% | 1,097,800 |
| Apr 16, 2026 | 1,667.00 | 1,689.00 | 1,611.00 | 1,629.00 | 1,629.00 | -3.04% | 944,000 |
| Apr 15, 2026 | 1,661.00 | 1,710.00 | 1,655.00 | 1,680.00 | 1,680.00 | 2.00% | 722,900 |
| Apr 14, 2026 | 1,609.00 | 1,668.00 | 1,594.00 | 1,647.00 | 1,647.00 | 1.79% | 743,300 |
| Apr 13, 2026 | 1,545.00 | 1,620.00 | 1,545.00 | 1,618.00 | 1,618.00 | 5.68% | 929,200 |
| Apr 10, 2026 | 1,635.00 | 1,640.00 | 1,506.00 | 1,531.00 | 1,531.00 | -4.79% | 1,311,600 |
| Apr 9, 2026 | 1,562.00 | 1,617.00 | 1,560.00 | 1,608.00 | 1,608.00 | 4.21% | 717,400 |
| Apr 8, 2026 | 1,539.00 | 1,544.00 | 1,487.00 | 1,543.00 | 1,543.00 | 1.25% | 755,800 |
| Apr 7, 2026 | 1,476.00 | 1,524.00 | 1,466.00 | 1,524.00 | 1,524.00 | 4.31% | 449,300 |
| Apr 6, 2026 | 1,452.00 | 1,471.00 | 1,451.00 | 1,461.00 | 1,461.00 | 1.60% | 394,900 |
| Apr 3, 2026 | 1,404.00 | 1,448.00 | 1,404.00 | 1,438.00 | 1,438.00 | 2.28% | 337,700 |
| Apr 2, 2026 | 1,425.00 | 1,434.00 | 1,397.00 | 1,406.00 | 1,406.00 | -0.57% | 492,300 |
| Apr 1, 2026 | 1,406.00 | 1,418.00 | 1,388.00 | 1,414.00 | 1,414.00 | 2.76% | 555,000 |
| Mar 31, 2026 | 1,383.00 | 1,415.00 | 1,365.00 | 1,376.00 | 1,376.00 | -1.01% | 625,000 |
| Mar 30, 2026 | 1,372.00 | 1,392.00 | 1,353.00 | 1,390.00 | 1,390.00 | -0.71% | 617,600 |
| Mar 27, 2026 | 1,389.00 | 1,406.00 | 1,377.00 | 1,400.00 | 1,391.00 | 1.23% | 598,600 |
| Mar 26, 2026 | 1,404.00 | 1,408.00 | 1,364.00 | 1,383.00 | 1,374.11 | -0.86% | 457,800 |
| Mar 25, 2026 | 1,351.00 | 1,410.00 | 1,348.00 | 1,395.00 | 1,386.03 | 6.08% | 535,300 |
| Mar 24, 2026 | 1,314.00 | 1,331.00 | 1,305.00 | 1,315.00 | 1,306.55 | 3.30% | 460,700 |
| Mar 23, 2026 | 1,319.00 | 1,320.00 | 1,268.00 | 1,273.00 | 1,264.82 | -4.79% | 834,600 |
| Mar 19, 2026 | 1,361.00 | 1,389.00 | 1,336.00 | 1,337.00 | 1,328.41 | -3.33% | 638,500 |
| Mar 18, 2026 | 1,373.00 | 1,385.00 | 1,351.00 | 1,383.00 | 1,374.11 | 1.32% | 415,000 |
| Mar 17, 2026 | 1,333.00 | 1,375.00 | 1,333.00 | 1,365.00 | 1,356.23 | 3.17% | 398,500 |
| Mar 16, 2026 | 1,325.00 | 1,334.00 | 1,308.00 | 1,323.00 | 1,314.50 | 0.46% | 395,200 |
| Mar 13, 2026 | 1,280.00 | 1,330.00 | 1,264.00 | 1,317.00 | 1,308.53 | 2.41% | 523,400 |
| Mar 12, 2026 | 1,317.00 | 1,348.00 | 1,284.00 | 1,286.00 | 1,277.73 | -2.13% | 460,300 |
| Mar 11, 2026 | 1,330.00 | 1,341.00 | 1,307.00 | 1,314.00 | 1,305.55 | -0.15% | 618,000 |
| Mar 10, 2026 | 1,285.00 | 1,332.00 | 1,274.00 | 1,316.00 | 1,307.54 | 4.03% | 485,200 |
| Mar 9, 2026 | 1,237.00 | 1,271.00 | 1,230.00 | 1,265.00 | 1,256.87 | -1.17% | 518,300 |
| Mar 6, 2026 | 1,247.00 | 1,284.00 | 1,225.00 | 1,280.00 | 1,271.77 | 2.65% | 586,200 |
| Mar 5, 2026 | 1,215.00 | 1,258.00 | 1,215.00 | 1,247.00 | 1,238.98 | 5.23% | 644,300 |
| Mar 4, 2026 | 1,191.00 | 1,208.00 | 1,157.00 | 1,185.00 | 1,177.38 | -2.39% | 489,500 |
| Mar 3, 2026 | 1,221.00 | 1,239.00 | 1,212.00 | 1,214.00 | 1,206.20 | -0.08% | 470,400 |
| Mar 2, 2026 | 1,201.00 | 1,222.00 | 1,195.00 | 1,215.00 | 1,207.19 | -1.30% | 383,100 |
| Feb 27, 2026 | 1,219.00 | 1,239.00 | 1,207.00 | 1,231.00 | 1,223.09 | 2.67% | 564,800 |
| Feb 26, 2026 | 1,205.00 | 1,214.00 | 1,195.00 | 1,199.00 | 1,191.29 | 0.33% | 350,500 |
| Feb 25, 2026 | 1,196.00 | 1,204.00 | 1,182.00 | 1,195.00 | 1,187.32 | - | 399,100 |
| Feb 24, 2026 | 1,178.00 | 1,206.00 | 1,169.00 | 1,195.00 | 1,187.32 | 1.44% | 544,700 |
| Feb 20, 2026 | 1,160.00 | 1,181.00 | 1,152.00 | 1,178.00 | 1,170.43 | 0.94% | 364,300 |
| Feb 19, 2026 | 1,144.00 | 1,176.00 | 1,141.00 | 1,167.00 | 1,159.50 | 0.60% | 363,100 |
| Feb 18, 2026 | 1,145.00 | 1,160.00 | 1,126.00 | 1,160.00 | 1,152.54 | 2.29% | 648,700 |
| Feb 17, 2026 | 1,106.00 | 1,136.00 | 1,100.00 | 1,134.00 | 1,126.71 | 3.56% | 666,100 |
| Feb 16, 2026 | 1,091.00 | 1,108.00 | 1,079.00 | 1,095.00 | 1,087.96 | 0.09% | 511,800 |
| Feb 13, 2026 | 1,100.00 | 1,100.00 | 1,069.00 | 1,094.00 | 1,086.97 | -0.55% | 500,500 |
| Feb 12, 2026 | 1,070.00 | 1,109.00 | 1,066.00 | 1,100.00 | 1,092.93 | 2.80% | 747,900 |
| Feb 10, 2026 | 1,030.00 | 1,076.00 | 1,027.00 | 1,070.00 | 1,063.12 | 4.29% | 1,067,500 |
| Feb 9, 2026 | 1,029.00 | 1,035.00 | 975.00 | 1,026.00 | 1,019.40 | -1.44% | 1,315,800 |
| Feb 6, 2026 | 1,039.00 | 1,046.00 | 1,022.00 | 1,041.00 | 1,034.31 | -0.38% | 515,500 |
| Feb 5, 2026 | 1,059.00 | 1,062.00 | 1,032.00 | 1,045.00 | 1,038.28 | -0.38% | 756,500 |
| Feb 4, 2026 | 1,053.00 | 1,061.00 | 1,041.00 | 1,049.00 | 1,042.26 | -1.04% | 564,600 |
| Feb 3, 2026 | 1,064.00 | 1,070.00 | 1,052.00 | 1,060.00 | 1,053.19 | 0.57% | 603,300 |
| Feb 2, 2026 | 1,064.00 | 1,077.00 | 1,046.00 | 1,054.00 | 1,047.22 | 0.38% | 452,300 |
| Jan 30, 2026 | 1,047.00 | 1,054.00 | 1,038.00 | 1,050.00 | 1,043.25 | 1.35% | 321,200 |
| Jan 29, 2026 | 1,020.00 | 1,038.00 | 996.00 | 1,036.00 | 1,029.34 | -0.38% | 566,100 |
| Jan 28, 2026 | 1,041.00 | 1,047.00 | 1,028.00 | 1,040.00 | 1,033.31 | -1.05% | 282,400 |
| Jan 27, 2026 | 1,040.00 | 1,062.00 | 1,027.00 | 1,051.00 | 1,044.24 | 0.29% | 247,400 |
| Jan 26, 2026 | 1,051.00 | 1,059.00 | 1,045.00 | 1,048.00 | 1,041.26 | -1.69% | 315,000 |
| Jan 23, 2026 | 1,072.00 | 1,082.00 | 1,060.00 | 1,066.00 | 1,059.15 | -0.19% | 283,700 |
| Jan 22, 2026 | 1,068.00 | 1,075.00 | 1,064.00 | 1,068.00 | 1,061.13 | 0.56% | 403,700 |
| Jan 21, 2026 | 1,058.00 | 1,066.00 | 1,051.00 | 1,062.00 | 1,055.17 | -0.75% | 325,600 |
| Jan 20, 2026 | 1,073.00 | 1,090.00 | 1,069.00 | 1,070.00 | 1,063.12 | - | 291,400 |
| Jan 19, 2026 | 1,074.00 | 1,075.00 | 1,058.00 | 1,070.00 | 1,063.12 | 0.19% | 351,400 |
| Jan 16, 2026 | 1,099.00 | 1,105.00 | 1,032.00 | 1,068.00 | 1,061.13 | -2.02% | 792,100 |
| Jan 15, 2026 | 1,084.00 | 1,098.00 | 1,082.00 | 1,090.00 | 1,082.99 | 1.68% | 369,200 |
| Jan 14, 2026 | 1,070.00 | 1,078.00 | 1,065.00 | 1,072.00 | 1,065.11 | 0.94% | 376,700 |
| Jan 13, 2026 | 1,075.00 | 1,080.00 | 1,061.00 | 1,062.00 | 1,055.17 | 0.38% | 452,900 |
| Jan 9, 2026 | 1,050.00 | 1,061.00 | 1,044.00 | 1,058.00 | 1,051.20 | 1.15% | 316,800 |
| Jan 8, 2026 | 1,052.00 | 1,064.00 | 1,046.00 | 1,046.00 | 1,039.28 | 0.29% | 372,100 |
| Jan 7, 2026 | 1,029.00 | 1,044.00 | 1,017.00 | 1,043.00 | 1,036.30 | 0.68% | 313,500 |
| Jan 6, 2026 | 1,030.00 | 1,053.00 | 1,028.00 | 1,036.00 | 1,029.34 | 1.57% | 394,800 |
| Jan 5, 2026 | 1,008.00 | 1,020.00 | 1,003.00 | 1,020.00 | 1,013.44 | 1.19% | 426,800 |
| Dec 30, 2025 | 1,025.00 | 1,027.00 | 998.00 | 1,008.00 | 1,001.52 | -1.27% | 357,800 |
| Dec 29, 2025 | 1,018.00 | 1,027.00 | 1,014.00 | 1,021.00 | 1,014.44 | 0.29% | 299,500 |
| Dec 26, 2025 | 1,013.00 | 1,019.00 | 1,010.00 | 1,018.00 | 1,011.46 | 1.09% | 295,400 |
| Dec 25, 2025 | 988.00 | 1,021.00 | 977.00 | 1,007.00 | 1,000.53 | 4.35% | 721,900 |
| Dec 24, 2025 | 973.00 | 979.00 | 965.00 | 965.00 | 958.80 | -1.23% | 433,200 |
| Dec 23, 2025 | 971.00 | 980.00 | 964.00 | 977.00 | 970.72 | 1.56% | 270,100 |
| Dec 22, 2025 | 981.00 | 984.00 | 954.00 | 962.00 | 955.82 | -0.41% | 578,300 |
| Dec 19, 2025 | 951.00 | 973.00 | 951.00 | 966.00 | 959.79 | 1.47% | 410,400 |
| Dec 18, 2025 | 950.00 | 960.00 | 947.00 | 952.00 | 945.88 | 0.21% | 271,700 |
| Dec 17, 2025 | 940.00 | 954.00 | 934.00 | 950.00 | 943.89 | 1.17% | 249,400 |
| Dec 16, 2025 | 940.00 | 957.00 | 937.00 | 939.00 | 932.96 | 0.11% | 355,100 |
| Dec 15, 2025 | 922.00 | 938.00 | 920.00 | 938.00 | 931.97 | 2.07% | 295,900 |
| Dec 12, 2025 | 915.00 | 921.00 | 910.00 | 919.00 | 913.09 | 1.66% | 266,400 |
| Dec 11, 2025 | 908.00 | 915.00 | 894.00 | 904.00 | 898.19 | -0.44% | 375,500 |
| Dec 10, 2025 | 904.00 | 915.00 | 902.00 | 908.00 | 902.16 | -0.66% | 281,800 |
| Dec 9, 2025 | 910.00 | 919.00 | 900.00 | 914.00 | 908.12 | 2.01% | 346,000 |
| Dec 8, 2025 | 894.00 | 900.00 | 892.00 | 896.00 | 890.24 | 0.11% | 328,700 |
| Dec 5, 2025 | 895.00 | 904.00 | 890.00 | 895.00 | 889.25 | -0.44% | 361,400 |
| Dec 4, 2025 | 880.00 | 900.00 | 874.00 | 899.00 | 893.22 | 1.01% | 452,400 |
| Dec 3, 2025 | 893.00 | 897.00 | 886.00 | 890.00 | 884.28 | 0.68% | 400,600 |
| Dec 2, 2025 | 895.00 | 898.00 | 880.00 | 884.00 | 878.32 | -1.34% | 329,200 |
| Dec 1, 2025 | 905.00 | 909.00 | 887.00 | 896.00 | 890.24 | 0.67% | 373,600 |