ANYCOLOR Inc. (TYO:5032)
Japan
· Delayed Price · Currency is JPY 5,710.00
-80.00 (-1.38%)
At close: Dec 5, 2025
ANYCOLOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,790.00 | 5,840.00 | 5,580.00 | 5,710.00 | 5,710.00 | -1.38% | 620,900 |
| Dec 4, 2025 | 5,820.00 | 5,930.00 | 5,690.00 | 5,790.00 | 5,790.00 | -0.86% | 486,200 |
| Dec 3, 2025 | 5,830.00 | 5,980.00 | 5,720.00 | 5,840.00 | 5,840.00 | -2.50% | 751,500 |
| Dec 2, 2025 | 6,170.00 | 6,200.00 | 5,940.00 | 5,990.00 | 5,990.00 | -3.70% | 595,900 |
| Dec 1, 2025 | 6,490.00 | 6,510.00 | 6,220.00 | 6,220.00 | 6,220.00 | -3.42% | 354,200 |
| Nov 28, 2025 | 6,560.00 | 6,570.00 | 6,420.00 | 6,440.00 | 6,440.00 | 0.78% | 241,500 |
| Nov 27, 2025 | 6,470.00 | 6,520.00 | 6,390.00 | 6,390.00 | 6,390.00 | - | 276,400 |
| Nov 26, 2025 | 6,160.00 | 6,390.00 | 6,140.00 | 6,390.00 | 6,390.00 | 3.73% | 395,600 |
| Nov 25, 2025 | 6,440.00 | 6,440.00 | 6,110.00 | 6,160.00 | 6,160.00 | -4.35% | 523,800 |
| Nov 21, 2025 | 6,020.00 | 6,470.00 | 6,020.00 | 6,440.00 | 6,440.00 | 4.04% | 518,300 |
| Nov 20, 2025 | 6,050.00 | 6,240.00 | 5,890.00 | 6,190.00 | 6,190.00 | 3.34% | 613,600 |
| Nov 19, 2025 | 6,110.00 | 6,110.00 | 5,760.00 | 5,990.00 | 5,990.00 | -5.07% | 870,600 |
| Nov 18, 2025 | 6,360.00 | 6,490.00 | 6,310.00 | 6,310.00 | 6,310.00 | -2.02% | 422,300 |
| Nov 17, 2025 | 6,500.00 | 6,510.00 | 6,320.00 | 6,440.00 | 6,440.00 | -1.23% | 359,700 |
| Nov 14, 2025 | 6,410.00 | 6,570.00 | 6,340.00 | 6,520.00 | 6,520.00 | -2.83% | 589,200 |
| Nov 13, 2025 | 6,660.00 | 6,740.00 | 6,570.00 | 6,710.00 | 6,710.00 | 0.45% | 420,600 |
| Nov 12, 2025 | 6,490.00 | 6,790.00 | 6,480.00 | 6,680.00 | 6,680.00 | 2.93% | 762,200 |
| Nov 11, 2025 | 6,490.00 | 6,690.00 | 6,410.00 | 6,490.00 | 6,490.00 | 0.62% | 849,900 |
| Nov 10, 2025 | 6,280.00 | 6,470.00 | 6,210.00 | 6,450.00 | 6,450.00 | 4.03% | 573,400 |
| Nov 7, 2025 | 6,000.00 | 6,230.00 | 5,990.00 | 6,200.00 | 6,200.00 | 0.49% | 402,200 |
| Nov 6, 2025 | 6,120.00 | 6,180.00 | 6,010.00 | 6,170.00 | 6,170.00 | 0.98% | 321,500 |
| Nov 5, 2025 | 6,250.00 | 6,300.00 | 5,880.00 | 6,110.00 | 6,110.00 | 0.99% | 474,000 |
| Nov 4, 2025 | 6,000.00 | 6,110.00 | 5,890.00 | 6,050.00 | 6,050.00 | 0.17% | 341,100 |
| Oct 31, 2025 | 5,880.00 | 6,100.00 | 5,880.00 | 6,040.00 | 6,040.00 | 2.55% | 392,300 |
| Oct 30, 2025 | 5,930.00 | 5,990.00 | 5,860.00 | 5,890.00 | 5,890.00 | -2.32% | 408,600 |
| Oct 29, 2025 | 6,110.00 | 6,140.00 | 5,960.00 | 6,030.00 | 5,995.00 | -1.15% | 438,500 |
| Oct 28, 2025 | 6,230.00 | 6,250.00 | 6,070.00 | 6,100.00 | 6,064.59 | -2.87% | 469,600 |
| Oct 27, 2025 | 6,260.00 | 6,290.00 | 6,180.00 | 6,280.00 | 6,243.55 | 0.16% | 417,500 |
| Oct 24, 2025 | 6,330.00 | 6,350.00 | 6,190.00 | 6,270.00 | 6,233.61 | 0.64% | 600,200 |
| Oct 23, 2025 | 6,280.00 | 6,320.00 | 6,220.00 | 6,230.00 | 6,193.84 | -0.80% | 316,300 |
| Oct 22, 2025 | 6,350.00 | 6,390.00 | 6,250.00 | 6,280.00 | 6,243.55 | -1.57% | 507,100 |
| Oct 21, 2025 | 6,480.00 | 6,640.00 | 6,380.00 | 6,380.00 | 6,342.97 | - | 1,024,100 |
| Oct 20, 2025 | 5,900.00 | 6,450.00 | 5,900.00 | 6,380.00 | 6,342.97 | 9.25% | 1,133,800 |
| Oct 17, 2025 | 5,940.00 | 5,980.00 | 5,760.00 | 5,840.00 | 5,806.10 | -1.85% | 376,000 |
| Oct 16, 2025 | 6,050.00 | 6,120.00 | 5,910.00 | 5,950.00 | 5,915.46 | 1.02% | 354,600 |
| Oct 15, 2025 | 5,850.00 | 5,890.00 | 5,790.00 | 5,890.00 | 5,855.81 | 2.26% | 267,800 |
| Oct 14, 2025 | 5,880.00 | 5,910.00 | 5,740.00 | 5,760.00 | 5,726.57 | -2.70% | 345,200 |
| Oct 10, 2025 | 6,000.00 | 6,010.00 | 5,810.00 | 5,920.00 | 5,885.64 | -1.66% | 460,500 |
| Oct 9, 2025 | 5,850.00 | 6,130.00 | 5,840.00 | 6,020.00 | 5,985.06 | 4.33% | 856,200 |
| Oct 8, 2025 | 5,640.00 | 5,780.00 | 5,630.00 | 5,770.00 | 5,736.51 | 2.67% | 341,500 |
| Oct 7, 2025 | 5,660.00 | 5,730.00 | 5,620.00 | 5,620.00 | 5,587.38 | -2.09% | 340,900 |
| Oct 6, 2025 | 5,700.00 | 5,770.00 | 5,530.00 | 5,740.00 | 5,706.68 | 1.95% | 508,900 |
| Oct 3, 2025 | 5,660.00 | 5,720.00 | 5,570.00 | 5,630.00 | 5,597.32 | 0.72% | 373,100 |
| Oct 2, 2025 | 5,790.00 | 5,880.00 | 5,540.00 | 5,590.00 | 5,557.55 | -2.95% | 792,000 |
| Oct 1, 2025 | 5,690.00 | 5,780.00 | 5,610.00 | 5,760.00 | 5,726.57 | 2.31% | 785,400 |
| Sep 30, 2025 | 5,520.00 | 5,690.00 | 5,440.00 | 5,630.00 | 5,597.32 | 1.99% | 618,100 |
| Sep 29, 2025 | 5,450.00 | 5,600.00 | 5,370.00 | 5,520.00 | 5,487.96 | 2.22% | 640,300 |
| Sep 26, 2025 | 5,470.00 | 5,490.00 | 5,340.00 | 5,400.00 | 5,368.66 | - | 614,000 |
| Sep 25, 2025 | 5,410.00 | 5,440.00 | 5,320.00 | 5,400.00 | 5,368.66 | -0.92% | 556,900 |
| Sep 24, 2025 | 5,450.00 | 5,490.00 | 5,260.00 | 5,450.00 | 5,418.37 | -1.62% | 718,900 |