UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.79 +0.31 (+0.40%) GOLD FUTURES
2,324.80 -6.40 (-0.27%) DOW
38,878.67 +26.40 (+0.07%) Bitcoin GBP
50,658.93 +167.90 (+0.33%)
Anicom Holdings, Inc. (8715.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 580.00 | 590.00 | 580.00 | 587.00 | 587.00 | 390,300 |
| 02 May 2024 | 578.00 | 580.00 | 569.00 | 576.00 | 576.00 | 196,200 |
| 01 May 2024 | 588.00 | 588.00 | 572.00 | 576.00 | 576.00 | 173,000 |
| 30 Apr 2024 | 585.00 | 597.00 | 581.00 | 595.00 | 595.00 | 385,700 |
| 26 Apr 2024 | 575.00 | 584.00 | 564.00 | 582.00 | 582.00 | 318,900 |
| 25 Apr 2024 | 578.00 | 587.00 | 568.00 | 575.00 | 575.00 | 289,400 |
| 24 Apr 2024 | 569.00 | 577.00 | 567.00 | 573.00 | 573.00 | 246,400 |
| 23 Apr 2024 | 567.00 | 572.00 | 562.00 | 564.00 | 564.00 | 151,600 |
| 22 Apr 2024 | 557.00 | 565.00 | 553.00 | 563.00 | 563.00 | 298,200 |
| 19 Apr 2024 | 555.00 | 557.00 | 545.00 | 547.00 | 547.00 | 358,800 |
| 18 Apr 2024 | 555.00 | 563.00 | 553.00 | 555.00 | 555.00 | 233,300 |
| 17 Apr 2024 | 573.00 | 574.00 | 554.00 | 559.00 | 559.00 | 363,000 |
| 16 Apr 2024 | 570.00 | 576.00 | 566.00 | 570.00 | 570.00 | 325,500 |
| 15 Apr 2024 | 572.00 | 580.00 | 565.00 | 576.00 | 576.00 | 250,800 |
| 12 Apr 2024 | 582.00 | 590.00 | 573.00 | 576.00 | 576.00 | 259,100 |
| 11 Apr 2024 | 574.00 | 584.00 | 574.00 | 580.00 | 580.00 | 204,700 |
| 10 Apr 2024 | 577.00 | 580.00 | 573.00 | 575.00 | 575.00 | 204,300 |
| 09 Apr 2024 | 586.00 | 587.00 | 570.00 | 577.00 | 577.00 | 323,100 |
| 08 Apr 2024 | 571.00 | 587.00 | 571.00 | 585.00 | 585.00 | 274,600 |
| 05 Apr 2024 | 560.00 | 573.00 | 558.00 | 565.00 | 565.00 | 373,800 |
| 04 Apr 2024 | 571.00 | 574.00 | 562.00 | 562.00 | 562.00 | 294,500 |
| 03 Apr 2024 | 570.00 | 578.00 | 565.00 | 572.00 | 572.00 | 217,500 |
| 02 Apr 2024 | 573.00 | 579.00 | 571.00 | 573.00 | 573.00 | 230,000 |
| 01 Apr 2024 | 579.00 | 582.00 | 570.00 | 574.00 | 574.00 | 237,400 |
| 29 Mar 2024 | 570.00 | 580.00 | 568.00 | 577.00 | 577.00 | 139,300 |
| 28 Mar 2024 | 577.00 | 586.00 | 571.00 | 572.00 | 572.00 | 221,700 |
| 28 Mar 2024 | 5.5 Dividend | |||||
| 27 Mar 2024 | 568.00 | 589.00 | 561.00 | 579.00 | 573.50 | 512,200 |
| 26 Mar 2024 | 572.00 | 574.00 | 562.00 | 562.00 | 556.66 | 315,000 |
| 25 Mar 2024 | 585.00 | 588.00 | 574.00 | 577.00 | 571.52 | 307,000 |
| 22 Mar 2024 | 592.00 | 592.00 | 582.00 | 584.00 | 578.45 | 230,200 |
| 21 Mar 2024 | 587.00 | 596.00 | 585.00 | 587.00 | 581.42 | 230,900 |
| 19 Mar 2024 | 575.00 | 588.00 | 575.00 | 583.00 | 577.46 | 214,700 |
| 18 Mar 2024 | 574.00 | 578.00 | 572.00 | 575.00 | 569.54 | 123,500 |
| 15 Mar 2024 | 557.00 | 576.00 | 557.00 | 571.00 | 565.58 | 419,300 |
| 14 Mar 2024 | 558.00 | 560.00 | 554.00 | 557.00 | 551.71 | 210,800 |
| 13 Mar 2024 | 571.00 | 574.00 | 554.00 | 557.00 | 551.71 | 220,100 |
| 12 Mar 2024 | 563.00 | 570.00 | 556.00 | 570.00 | 564.59 | 350,100 |
| 11 Mar 2024 | 558.00 | 571.00 | 558.00 | 568.00 | 562.60 | 388,600 |
| 08 Mar 2024 | 566.00 | 571.00 | 560.00 | 562.00 | 556.66 | 585,700 |
| 07 Mar 2024 | 584.00 | 592.00 | 575.00 | 575.00 | 569.54 | 263,000 |
| 06 Mar 2024 | 566.00 | 585.00 | 563.00 | 583.00 | 577.46 | 421,900 |
| 05 Mar 2024 | 566.00 | 577.00 | 558.00 | 571.00 | 565.58 | 324,800 |
| 04 Mar 2024 | 582.00 | 582.00 | 561.00 | 570.00 | 564.59 | 523,100 |
| 01 Mar 2024 | 585.00 | 604.00 | 582.00 | 592.00 | 586.38 | 416,000 |
| 29 Feb 2024 | 575.00 | 588.00 | 570.00 | 584.00 | 578.45 | 320,100 |
| 28 Feb 2024 | 585.00 | 591.00 | 579.00 | 579.00 | 573.50 | 216,300 |
| 27 Feb 2024 | 578.00 | 590.00 | 578.00 | 585.00 | 579.44 | 321,000 |
| 26 Feb 2024 | 588.00 | 589.00 | 575.00 | 578.00 | 572.51 | 311,100 |
| 22 Feb 2024 | 595.00 | 595.00 | 582.00 | 588.00 | 582.41 | 258,100 |
| 21 Feb 2024 | 594.00 | 597.00 | 581.00 | 586.00 | 580.43 | 231,500 |
| 20 Feb 2024 | 594.00 | 605.00 | 590.00 | 598.00 | 592.32 | 252,300 |
| 19 Feb 2024 | 580.00 | 593.00 | 578.00 | 590.00 | 584.40 | 238,300 |
| 16 Feb 2024 | 584.00 | 594.00 | 579.00 | 585.00 | 579.44 | 455,400 |
| 15 Feb 2024 | 578.00 | 580.00 | 563.00 | 564.00 | 558.64 | 290,000 |
| 14 Feb 2024 | 581.00 | 582.00 | 566.00 | 569.00 | 563.59 | 402,100 |
| 13 Feb 2024 | 585.00 | 607.00 | 584.00 | 591.00 | 585.39 | 461,700 |
| 09 Feb 2024 | 580.00 | 588.00 | 571.00 | 576.00 | 570.53 | 532,700 |
| 08 Feb 2024 | 563.00 | 586.00 | 548.00 | 580.00 | 574.49 | 1,509,400 |
| 07 Feb 2024 | 585.00 | 587.00 | 573.00 | 583.00 | 577.46 | 435,900 |
| 06 Feb 2024 | 587.00 | 598.00 | 581.00 | 595.00 | 589.35 | 258,000 |
| 05 Feb 2024 | 580.00 | 586.00 | 575.00 | 586.00 | 580.43 | 185,300 |
| 02 Feb 2024 | 579.00 | 579.00 | 570.00 | 575.00 | 569.54 | 290,000 |
| 01 Feb 2024 | 584.00 | 584.00 | 575.00 | 579.00 | 573.50 | 173,600 |
| 31 Jan 2024 | 583.00 | 589.00 | 573.00 | 589.00 | 583.41 | 221,000 |
| 30 Jan 2024 | 591.00 | 593.00 | 583.00 | 583.00 | 577.46 | 135,500 |
| 29 Jan 2024 | 586.00 | 587.00 | 579.00 | 585.00 | 579.44 | 124,700 |
| 26 Jan 2024 | 585.00 | 593.00 | 581.00 | 582.00 | 576.47 | 176,800 |
| 25 Jan 2024 | 588.00 | 597.00 | 584.00 | 587.00 | 581.42 | 165,200 |
| 24 Jan 2024 | 594.00 | 604.00 | 586.00 | 588.00 | 582.41 | 420,200 |
| 23 Jan 2024 | 578.00 | 594.00 | 578.00 | 594.00 | 588.36 | 510,000 |
| 22 Jan 2024 | 567.00 | 577.00 | 566.00 | 575.00 | 569.54 | 197,900 |
| 19 Jan 2024 | 553.00 | 565.00 | 551.00 | 562.00 | 556.66 | 316,500 |
| 18 Jan 2024 | 548.00 | 557.00 | 546.00 | 556.00 | 550.72 | 150,700 |
| 17 Jan 2024 | 553.00 | 559.00 | 548.00 | 548.00 | 542.79 | 194,100 |
| 16 Jan 2024 | 559.00 | 559.00 | 546.00 | 546.00 | 540.81 | 190,200 |
| 15 Jan 2024 | 559.00 | 559.00 | 552.00 | 552.00 | 546.76 | 28,100 |
| 12 Jan 2024 | 555.00 | 558.00 | 549.00 | 555.00 | 549.73 | 267,400 |
| 11 Jan 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 549.73 | 262,400 |
| 10 Jan 2024 | 547.00 | 556.00 | 544.00 | 553.00 | 547.75 | 271,800 |
| 09 Jan 2024 | 545.00 | 553.00 | 544.00 | 549.00 | 543.78 | 330,000 |
| 05 Jan 2024 | 554.00 | 554.00 | 539.00 | 540.00 | 534.87 | 459,300 |
| 04 Jan 2024 | 543.00 | 554.00 | 531.00 | 553.00 | 547.75 | 399,300 |
| 29 Dec 2023 | 544.00 | 547.00 | 537.00 | 543.00 | 537.84 | 368,200 |
| 28 Dec 2023 | 527.00 | 541.00 | 527.00 | 538.00 | 532.89 | 310,800 |
| 27 Dec 2023 | 518.00 | 528.00 | 517.00 | 527.00 | 521.99 | 260,900 |
| 26 Dec 2023 | 520.00 | 523.00 | 515.00 | 517.00 | 512.09 | 280,800 |
| 25 Dec 2023 | 522.00 | 524.00 | 517.00 | 522.00 | 517.04 | 127,900 |
| 22 Dec 2023 | 514.00 | 522.00 | 513.00 | 520.00 | 515.06 | 259,500 |
| 21 Dec 2023 | 531.00 | 533.00 | 515.00 | 516.00 | 511.10 | 495,600 |
| 20 Dec 2023 | 530.00 | 535.00 | 518.00 | 524.00 | 519.02 | 565,500 |
| 19 Dec 2023 | 518.00 | 522.00 | 513.00 | 521.00 | 516.05 | 390,000 |
| 18 Dec 2023 | 522.00 | 522.00 | 512.00 | 518.00 | 513.08 | 400,600 |
| 15 Dec 2023 | 535.00 | 536.00 | 526.00 | 532.00 | 526.95 | 388,200 |
| 14 Dec 2023 | 550.00 | 553.00 | 534.00 | 537.00 | 531.90 | 488,900 |
| 13 Dec 2023 | 553.00 | 554.00 | 544.00 | 549.00 | 543.78 | 306,200 |
| 12 Dec 2023 | 550.00 | 560.00 | 546.00 | 548.00 | 542.79 | 417,800 |
| 11 Dec 2023 | 547.00 | 552.00 | 546.00 | 549.00 | 543.78 | 242,100 |
| 08 Dec 2023 | 556.00 | 559.00 | 544.00 | 548.00 | 542.79 | 585,500 |
| 07 Dec 2023 | 564.00 | 566.00 | 555.00 | 563.00 | 557.65 | 269,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.