Acom Co., Ltd. (TYO:8572)
Japan
· Delayed Price · Currency is JPY 490.20
+5.80 (1.20%)
Sep 26, 2025, 3:30 PM JST
Acom Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 485.40 | 490.40 | 485.10 | 490.20 | 490.20 | 1.20% | 1,642,100 |
| Sep 25, 2025 | 485.00 | 487.90 | 483.00 | 484.40 | 484.40 | 0.25% | 1,382,800 |
| Sep 24, 2025 | 484.10 | 484.70 | 480.40 | 483.20 | 483.20 | 0.08% | 979,500 |
| Sep 22, 2025 | 483.00 | 487.50 | 481.50 | 482.80 | 482.80 | 0.12% | 1,369,400 |
| Sep 19, 2025 | 483.20 | 489.80 | 481.70 | 482.20 | 482.20 | -0.14% | 1,911,900 |
| Sep 18, 2025 | 489.80 | 489.80 | 482.20 | 482.90 | 482.90 | -0.43% | 1,152,300 |
| Sep 17, 2025 | 490.10 | 491.00 | 482.60 | 485.00 | 485.00 | -1.22% | 1,152,300 |
| Sep 16, 2025 | 490.40 | 492.50 | 488.70 | 491.00 | 491.00 | 0.22% | 1,165,700 |
| Sep 12, 2025 | 495.00 | 495.00 | 488.70 | 489.90 | 489.90 | -0.04% | 1,236,400 |
| Sep 11, 2025 | 491.50 | 493.00 | 486.10 | 490.10 | 490.10 | 0.62% | 1,236,400 |
| Sep 10, 2025 | 483.40 | 489.00 | 481.00 | 487.10 | 487.10 | 0.97% | 1,126,300 |
| Sep 9, 2025 | 482.00 | 486.00 | 480.30 | 482.40 | 482.40 | 0.84% | 1,041,800 |
| Sep 8, 2025 | 481.30 | 481.40 | 476.50 | 478.40 | 478.40 | -0.04% | 971,500 |
| Sep 5, 2025 | 473.10 | 479.30 | 472.30 | 478.60 | 478.60 | 1.29% | 1,191,600 |
| Sep 4, 2025 | 469.90 | 472.50 | 468.60 | 472.50 | 472.50 | 1.22% | 953,300 |
| Sep 3, 2025 | 473.00 | 473.50 | 466.00 | 466.80 | 466.80 | -1.31% | 2,081,300 |
| Sep 2, 2025 | 465.70 | 473.00 | 464.30 | 473.00 | 473.00 | 1.50% | 1,566,200 |
| Sep 1, 2025 | 461.00 | 466.40 | 460.00 | 466.00 | 466.00 | 0.69% | 1,943,400 |
| Aug 29, 2025 | 464.10 | 466.70 | 462.50 | 462.80 | 462.80 | -1.07% | 1,434,200 |
| Aug 28, 2025 | 466.50 | 468.90 | 465.70 | 467.80 | 467.80 | 0.11% | 1,215,500 |
| Aug 27, 2025 | 463.00 | 467.30 | 459.60 | 467.30 | 467.30 | 0.39% | 1,487,400 |
| Aug 26, 2025 | 467.00 | 467.80 | 463.50 | 465.50 | 465.50 | -0.53% | 1,327,200 |
| Aug 25, 2025 | 478.00 | 479.50 | 467.00 | 468.00 | 468.00 | -1.83% | 1,752,600 |
| Aug 22, 2025 | 474.90 | 479.70 | 473.70 | 476.70 | 476.70 | 0.38% | 1,523,300 |
| Aug 21, 2025 | 470.20 | 475.20 | 468.20 | 474.90 | 474.90 | 1.00% | 1,097,500 |
| Aug 20, 2025 | 467.20 | 472.00 | 466.50 | 470.20 | 470.20 | 0.49% | 1,063,100 |
| Aug 19, 2025 | 467.30 | 469.20 | 465.20 | 467.90 | 467.90 | 0.39% | 932,100 |
| Aug 18, 2025 | 461.70 | 466.30 | 461.40 | 466.10 | 466.10 | 0.45% | 947,700 |
| Aug 15, 2025 | 461.50 | 465.60 | 461.20 | 464.00 | 464.00 | 0.52% | 1,169,700 |
| Aug 14, 2025 | 458.00 | 461.60 | 455.00 | 461.60 | 461.60 | 0.26% | 1,059,600 |
| Aug 13, 2025 | 464.00 | 466.20 | 460.00 | 460.40 | 460.40 | -0.54% | 1,520,200 |
| Aug 12, 2025 | 464.00 | 466.20 | 461.10 | 462.90 | 462.90 | 0.15% | 1,576,400 |
| Aug 8, 2025 | 457.70 | 463.10 | 456.30 | 462.20 | 462.20 | 1.03% | 2,100,700 |
| Aug 7, 2025 | 454.30 | 461.00 | 453.10 | 457.50 | 457.50 | 1.33% | 1,789,700 |
| Aug 6, 2025 | 448.00 | 451.50 | 446.00 | 451.50 | 451.50 | 1.46% | 1,813,700 |
| Aug 5, 2025 | 439.40 | 446.70 | 438.50 | 445.00 | 445.00 | 1.74% | 1,736,300 |
| Aug 4, 2025 | 434.40 | 439.10 | 433.00 | 437.40 | 437.40 | -0.95% | 1,321,800 |
| Aug 1, 2025 | 436.80 | 444.00 | 435.40 | 441.60 | 441.60 | 0.84% | 1,896,500 |
| Jul 31, 2025 | 435.00 | 437.90 | 431.10 | 437.90 | 437.90 | 0.99% | 1,729,700 |
| Jul 30, 2025 | 446.20 | 446.20 | 430.80 | 433.60 | 433.60 | 0.79% | 4,077,300 |
| Jul 29, 2025 | 428.20 | 432.60 | 426.20 | 430.20 | 430.20 | 1.22% | 2,202,500 |
| Jul 28, 2025 | 430.30 | 433.20 | 425.00 | 425.00 | 425.00 | -1.76% | 1,669,600 |
| Jul 25, 2025 | 430.00 | 433.30 | 428.50 | 432.60 | 432.60 | 0.44% | 1,098,600 |
| Jul 24, 2025 | 429.70 | 433.80 | 428.50 | 430.70 | 430.70 | 0.87% | 1,445,100 |
| Jul 23, 2025 | 423.10 | 429.20 | 421.10 | 427.00 | 427.00 | 1.57% | 1,601,300 |
| Jul 22, 2025 | 422.40 | 424.50 | 418.70 | 420.40 | 420.40 | -0.19% | 1,306,400 |
| Jul 18, 2025 | 429.50 | 429.50 | 421.20 | 421.20 | 421.20 | -1.50% | 1,295,900 |
| Jul 17, 2025 | 422.20 | 429.20 | 420.60 | 427.60 | 427.60 | 0.28% | 1,728,600 |
| Jul 16, 2025 | 429.00 | 431.40 | 426.40 | 426.40 | 426.40 | -0.72% | 678,000 |
| Jul 15, 2025 | 429.60 | 432.40 | 427.90 | 429.50 | 429.50 | 0.51% | 1,305,400 |