ANYCOLOR Inc. (TYO:5032)
Japan
· Delayed Price · Currency is JPY 5,400.00
0.00 (0.00%)
Sep 26, 2025, 3:30 PM JST
ANYCOLOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5,470.00 | 5,490.00 | 5,340.00 | 5,400.00 | 5,400.00 | - | 614,000 |
| Sep 25, 2025 | 5,410.00 | 5,440.00 | 5,320.00 | 5,400.00 | 5,400.00 | -0.92% | 556,900 |
| Sep 24, 2025 | 5,450.00 | 5,490.00 | 5,260.00 | 5,450.00 | 5,450.00 | -1.62% | 718,900 |
| Sep 22, 2025 | 5,590.00 | 5,630.00 | 5,500.00 | 5,540.00 | 5,540.00 | -0.36% | 461,500 |
| Sep 19, 2025 | 5,660.00 | 5,710.00 | 5,530.00 | 5,560.00 | 5,560.00 | -2.11% | 763,100 |
| Sep 18, 2025 | 5,590.00 | 5,850.00 | 5,530.00 | 5,680.00 | 5,680.00 | 0.89% | 959,600 |
| Sep 17, 2025 | 5,680.00 | 5,830.00 | 5,600.00 | 5,630.00 | 5,630.00 | 0.90% | 1,126,900 |
| Sep 16, 2025 | 5,910.00 | 5,980.00 | 5,560.00 | 5,580.00 | 5,580.00 | -10.86% | 2,447,600 |
| Sep 12, 2025 | 5,800.00 | 6,280.00 | 5,750.00 | 6,260.00 | 6,260.00 | 10.80% | 5,572,900 |
| Sep 11, 2025 | 5,650.00 | 5,650.00 | 5,580.00 | 5,650.00 | 5,650.00 | 14.14% | 5,572,900 |
| Sep 10, 2025 | 4,910.00 | 5,000.00 | 4,875.00 | 4,950.00 | 4,950.00 | 0.51% | 1,401,700 |
| Sep 9, 2025 | 4,800.00 | 4,970.00 | 4,775.00 | 4,925.00 | 4,925.00 | 3.68% | 1,048,300 |
| Sep 8, 2025 | 4,740.00 | 4,890.00 | 4,715.00 | 4,750.00 | 4,750.00 | 1.06% | 757,400 |
| Sep 5, 2025 | 4,600.00 | 4,710.00 | 4,565.00 | 4,700.00 | 4,700.00 | 1.51% | 558,600 |
| Sep 4, 2025 | 4,575.00 | 4,655.00 | 4,545.00 | 4,630.00 | 4,630.00 | 2.21% | 414,100 |
| Sep 3, 2025 | 4,610.00 | 4,620.00 | 4,530.00 | 4,530.00 | 4,530.00 | -2.16% | 644,400 |
| Sep 2, 2025 | 4,820.00 | 4,845.00 | 4,610.00 | 4,630.00 | 4,630.00 | -2.94% | 936,100 |
| Sep 1, 2025 | 4,770.00 | 4,855.00 | 4,735.00 | 4,770.00 | 4,770.00 | - | 306,300 |
| Aug 29, 2025 | 4,790.00 | 4,810.00 | 4,745.00 | 4,770.00 | 4,770.00 | -0.42% | 283,400 |
| Aug 28, 2025 | 4,835.00 | 4,840.00 | 4,730.00 | 4,790.00 | 4,790.00 | -0.93% | 576,300 |
| Aug 27, 2025 | 4,870.00 | 4,890.00 | 4,775.00 | 4,835.00 | 4,835.00 | -0.72% | 327,800 |
| Aug 26, 2025 | 4,920.00 | 4,925.00 | 4,860.00 | 4,870.00 | 4,870.00 | -1.12% | 328,100 |
| Aug 25, 2025 | 4,850.00 | 4,945.00 | 4,820.00 | 4,925.00 | 4,925.00 | 2.50% | 454,500 |
| Aug 22, 2025 | 4,800.00 | 4,835.00 | 4,765.00 | 4,805.00 | 4,805.00 | -0.10% | 314,900 |
| Aug 21, 2025 | 4,765.00 | 4,810.00 | 4,700.00 | 4,810.00 | 4,810.00 | 0.31% | 308,200 |
| Aug 20, 2025 | 4,900.00 | 4,900.00 | 4,780.00 | 4,795.00 | 4,795.00 | -3.13% | 494,500 |
| Aug 19, 2025 | 5,090.00 | 5,100.00 | 4,895.00 | 4,950.00 | 4,950.00 | -1.20% | 428,500 |
| Aug 18, 2025 | 4,890.00 | 5,020.00 | 4,865.00 | 5,010.00 | 5,010.00 | 3.51% | 529,200 |
| Aug 15, 2025 | 4,865.00 | 4,895.00 | 4,815.00 | 4,840.00 | 4,840.00 | -0.31% | 274,200 |
| Aug 14, 2025 | 4,780.00 | 4,885.00 | 4,760.00 | 4,855.00 | 4,855.00 | 0.73% | 283,200 |
| Aug 13, 2025 | 4,810.00 | 4,875.00 | 4,755.00 | 4,820.00 | 4,820.00 | -0.21% | 323,300 |
| Aug 12, 2025 | 4,890.00 | 4,915.00 | 4,810.00 | 4,830.00 | 4,830.00 | -0.82% | 342,500 |
| Aug 8, 2025 | 4,855.00 | 4,885.00 | 4,830.00 | 4,870.00 | 4,870.00 | 0.31% | 306,700 |
| Aug 7, 2025 | 4,755.00 | 4,860.00 | 4,755.00 | 4,855.00 | 4,855.00 | 2.10% | 401,300 |
| Aug 6, 2025 | 4,870.00 | 4,890.00 | 4,715.00 | 4,755.00 | 4,755.00 | -2.26% | 762,300 |
| Aug 5, 2025 | 4,820.00 | 4,900.00 | 4,810.00 | 4,865.00 | 4,865.00 | 1.67% | 333,400 |
| Aug 4, 2025 | 4,650.00 | 4,810.00 | 4,645.00 | 4,785.00 | 4,785.00 | - | 475,700 |
| Aug 1, 2025 | 4,785.00 | 4,850.00 | 4,755.00 | 4,785.00 | 4,785.00 | 0.42% | 280,900 |
| Jul 31, 2025 | 4,750.00 | 4,775.00 | 4,700.00 | 4,765.00 | 4,765.00 | 0.32% | 330,200 |
| Jul 30, 2025 | 4,720.00 | 4,790.00 | 4,685.00 | 4,750.00 | 4,750.00 | 1.39% | 419,200 |
| Jul 29, 2025 | 4,610.00 | 4,695.00 | 4,600.00 | 4,685.00 | 4,685.00 | 1.41% | 305,500 |
| Jul 28, 2025 | 4,775.00 | 4,785.00 | 4,620.00 | 4,620.00 | 4,620.00 | -2.33% | 350,500 |
| Jul 25, 2025 | 4,735.00 | 4,770.00 | 4,675.00 | 4,730.00 | 4,730.00 | -0.21% | 382,800 |
| Jul 24, 2025 | 4,685.00 | 4,755.00 | 4,625.00 | 4,740.00 | 4,740.00 | 0.42% | 485,000 |
| Jul 23, 2025 | 4,635.00 | 4,730.00 | 4,605.00 | 4,720.00 | 4,720.00 | 2.61% | 520,000 |
| Jul 22, 2025 | 4,800.00 | 4,810.00 | 4,560.00 | 4,600.00 | 4,600.00 | -2.34% | 760,200 |
| Jul 18, 2025 | 4,875.00 | 4,885.00 | 4,670.00 | 4,710.00 | 4,710.00 | -2.99% | 617,700 |
| Jul 17, 2025 | 4,695.00 | 4,915.00 | 4,695.00 | 4,855.00 | 4,855.00 | 2.75% | 642,900 |
| Jul 16, 2025 | 4,650.00 | 4,785.00 | 4,645.00 | 4,725.00 | 4,725.00 | 0.64% | 386,000 |
| Jul 15, 2025 | 4,760.00 | 4,815.00 | 4,685.00 | 4,695.00 | 4,695.00 | -0.11% | 450,100 |