Acom Co., Ltd. (TYO:8572)
Japan
· Delayed Price · Currency is JPY 470.90
-2.70 (-0.57%)
At close: Dec 5, 2025
Acom Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 472.80 | 474.10 | 468.10 | 470.90 | 470.90 | -0.57% | 1,086,800 |
| Dec 4, 2025 | 470.00 | 473.60 | 469.80 | 473.60 | 473.60 | 0.55% | 891,200 |
| Dec 3, 2025 | 472.50 | 473.80 | 469.90 | 471.00 | 471.00 | -0.65% | 1,064,500 |
| Dec 2, 2025 | 470.40 | 476.00 | 470.20 | 474.10 | 474.10 | 0.08% | 1,077,900 |
| Dec 1, 2025 | 475.20 | 477.40 | 471.10 | 473.70 | 473.70 | -0.27% | 945,900 |
| Nov 28, 2025 | 470.10 | 478.10 | 470.00 | 475.00 | 475.00 | 0.61% | 1,043,600 |
| Nov 27, 2025 | 478.70 | 479.10 | 471.20 | 472.10 | 472.10 | -0.74% | 1,215,400 |
| Nov 26, 2025 | 474.70 | 477.40 | 471.00 | 475.60 | 475.60 | 1.52% | 2,020,800 |
| Nov 25, 2025 | 466.50 | 469.60 | 462.20 | 468.50 | 468.50 | 1.41% | 1,926,800 |
| Nov 21, 2025 | 450.20 | 462.00 | 450.20 | 462.00 | 462.00 | 2.21% | 2,076,700 |
| Nov 20, 2025 | 450.50 | 452.70 | 449.20 | 452.00 | 452.00 | 0.87% | 1,273,800 |
| Nov 19, 2025 | 449.80 | 451.00 | 444.50 | 448.10 | 448.10 | 0.47% | 1,599,000 |
| Nov 18, 2025 | 451.60 | 455.80 | 445.50 | 446.00 | 446.00 | -2.34% | 1,820,000 |
| Nov 17, 2025 | 458.00 | 461.80 | 450.00 | 456.70 | 456.70 | -1.32% | 1,772,700 |
| Nov 14, 2025 | 455.80 | 462.80 | 454.40 | 462.80 | 462.80 | 1.31% | 2,481,300 |
| Nov 13, 2025 | 453.00 | 457.40 | 451.00 | 456.80 | 456.80 | 2.17% | 2,028,600 |
| Nov 12, 2025 | 447.40 | 453.80 | 440.20 | 447.10 | 447.10 | -4.36% | 4,610,200 |
| Nov 11, 2025 | 467.00 | 467.50 | 461.00 | 467.50 | 467.50 | 0.45% | 2,034,700 |
| Nov 10, 2025 | 458.00 | 466.40 | 455.00 | 465.40 | 465.40 | 3.81% | 2,031,000 |
| Nov 7, 2025 | 453.80 | 454.90 | 446.00 | 448.30 | 448.30 | -0.60% | 1,641,500 |
| Nov 6, 2025 | 448.00 | 452.10 | 445.80 | 451.00 | 451.00 | 0.80% | 1,821,200 |
| Nov 5, 2025 | 447.00 | 447.70 | 440.70 | 447.40 | 447.40 | 0.63% | 2,087,700 |
| Nov 4, 2025 | 440.20 | 445.20 | 436.10 | 444.60 | 444.60 | 1.07% | 1,329,900 |
| Oct 31, 2025 | 440.50 | 441.40 | 437.40 | 439.90 | 439.90 | 0.18% | 1,418,200 |
| Oct 30, 2025 | 431.20 | 439.10 | 430.10 | 439.10 | 439.10 | 1.64% | 11,035,900 |
| Oct 29, 2025 | 437.00 | 438.00 | 431.70 | 432.00 | 432.00 | -1.28% | 2,433,100 |
| Oct 28, 2025 | 445.00 | 445.60 | 435.60 | 437.60 | 437.60 | -2.21% | 2,987,100 |
| Oct 27, 2025 | 450.00 | 451.40 | 447.40 | 447.50 | 447.50 | 0.25% | 1,801,900 |
| Oct 24, 2025 | 452.00 | 453.00 | 446.30 | 446.40 | 446.40 | -1.48% | 1,413,000 |
| Oct 23, 2025 | 457.00 | 459.00 | 452.40 | 453.10 | 453.10 | 0.18% | 1,375,200 |
| Oct 22, 2025 | 450.20 | 453.90 | 449.00 | 452.30 | 452.30 | 0.94% | 1,299,800 |
| Oct 21, 2025 | 451.90 | 452.50 | 447.40 | 448.10 | 448.10 | -0.27% | 1,420,300 |
| Oct 20, 2025 | 448.00 | 449.30 | 445.10 | 449.30 | 449.30 | 1.28% | 1,359,100 |
| Oct 17, 2025 | 447.90 | 449.00 | 441.50 | 443.60 | 443.60 | -1.33% | 1,375,000 |
| Oct 16, 2025 | 452.20 | 454.70 | 447.00 | 449.60 | 449.60 | -0.55% | 1,356,900 |
| Oct 15, 2025 | 452.00 | 455.20 | 448.00 | 452.10 | 452.10 | 1.28% | 1,593,700 |
| Oct 14, 2025 | 448.00 | 453.60 | 444.40 | 446.40 | 446.40 | -1.89% | 2,457,700 |
| Oct 10, 2025 | 456.90 | 461.20 | 455.00 | 455.00 | 455.00 | -1.26% | 2,401,400 |
| Oct 9, 2025 | 465.60 | 469.00 | 460.70 | 460.80 | 460.80 | -1.62% | 1,779,300 |
| Oct 8, 2025 | 466.80 | 471.90 | 466.40 | 468.40 | 468.40 | 0.73% | 2,278,700 |
| Oct 7, 2025 | 474.40 | 476.50 | 465.00 | 465.00 | 465.00 | -2.41% | 2,220,200 |
| Oct 6, 2025 | 478.00 | 479.90 | 469.90 | 476.50 | 476.50 | 1.69% | 1,888,000 |
| Oct 3, 2025 | 462.80 | 472.30 | 462.20 | 468.60 | 468.60 | 0.45% | 880,300 |
| Oct 2, 2025 | 465.10 | 467.20 | 460.00 | 466.50 | 466.50 | 0.30% | 1,289,500 |
| Oct 1, 2025 | 477.50 | 478.00 | 464.00 | 465.10 | 465.10 | -3.39% | 1,837,800 |
| Sep 30, 2025 | 477.20 | 483.40 | 473.40 | 481.40 | 481.40 | 1.11% | 1,376,200 |
| Sep 29, 2025 | 481.00 | 481.20 | 473.00 | 476.10 | 476.10 | -2.88% | 1,803,300 |
| Sep 26, 2025 | 485.40 | 490.40 | 485.10 | 490.20 | 480.20 | 1.20% | 1,642,100 |
| Sep 25, 2025 | 485.00 | 487.90 | 483.00 | 484.40 | 474.52 | 0.25% | 1,382,800 |
| Sep 24, 2025 | 484.10 | 484.70 | 480.40 | 483.20 | 473.34 | 0.08% | 979,500 |