Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

ANYCOLOR Inc. (5032.T)

3,695.00
+10.00
+(0.27%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20253,645.003,745.003,640.003,695.003,695.00428,800
May 1, 20253,700.003,705.003,640.003,685.003,685.00371,600
Apr 30, 20253,705.003,740.003,660.003,700.003,700.00459,900
Apr 28, 2025 32.5 Dividend
Apr 28, 20253,685.003,725.003,645.003,705.003,705.00377,000
Apr 25, 20253,750.003,790.003,680.003,710.003,677.50823,900
Apr 24, 20253,635.003,650.003,585.003,620.003,588.29338,500
Apr 23, 20253,645.003,685.003,585.003,630.003,598.20511,000
Apr 22, 20253,620.003,660.003,555.003,605.003,573.42568,500
Apr 21, 20253,605.003,635.003,555.003,580.003,548.64441,500
Apr 18, 20253,530.003,595.003,505.003,595.003,563.51476,500
Apr 17, 20253,470.003,560.003,440.003,530.003,499.08749,900
Apr 16, 20253,550.003,560.003,360.003,400.003,370.22775,200
Apr 15, 20253,580.003,685.003,535.003,555.003,523.86948,200
Apr 14, 20253,490.003,595.003,435.003,515.003,484.21988,400
Apr 11, 20253,355.003,540.003,295.003,540.003,508.99931,100
Apr 10, 20253,410.003,425.003,275.003,410.003,380.13854,400
Apr 9, 20253,150.003,235.003,070.003,200.003,171.971,040,600
Apr 8, 20253,100.003,180.003,085.003,170.003,142.23751,900
Apr 7, 20252,850.003,045.002,805.002,887.002,861.711,053,300
Apr 4, 20253,240.003,265.003,050.003,145.003,117.45813,200
Apr 3, 20253,145.003,345.003,140.003,265.003,236.40904,500
Apr 2, 20253,410.003,410.003,200.003,350.003,320.651,066,900
Apr 1, 20253,295.003,315.003,205.003,230.003,201.70541,900
Mar 31, 20253,315.003,335.003,230.003,230.003,201.70523,800
Mar 28, 20253,360.003,390.003,340.003,360.003,330.57329,800
Mar 27, 20253,300.003,430.003,290.003,405.003,375.17914,300
Mar 26, 20253,400.003,410.003,270.003,280.003,251.27713,200
Mar 25, 20253,445.003,470.003,380.003,410.003,380.13474,100
Mar 24, 20253,460.003,535.003,400.003,400.003,370.22850,100
Mar 21, 20253,440.003,520.003,405.003,490.003,459.43938,200
Mar 19, 20253,515.003,565.003,440.003,440.003,409.871,166,600
Mar 18, 20253,460.003,565.003,435.003,515.003,484.212,165,400
Mar 17, 20253,390.003,445.003,290.003,320.003,290.921,748,300
Mar 14, 20253,500.003,530.003,220.003,245.003,216.574,322,300
Mar 13, 20253,300.003,440.003,300.003,440.003,409.874,102,700
Mar 12, 20252,964.003,025.002,914.002,938.002,912.262,208,200
Mar 11, 20252,837.002,864.002,746.002,864.002,838.911,349,300
Mar 10, 20252,828.002,927.002,823.002,879.002,853.781,273,200
Mar 7, 20252,789.002,822.002,770.002,799.002,774.48694,000
Mar 6, 20252,780.002,884.002,770.002,828.002,803.231,195,700
Mar 5, 20252,801.002,864.002,742.002,752.002,727.89927,100
Mar 4, 20252,816.002,824.002,722.002,792.002,767.541,149,600
Mar 3, 20252,874.002,889.002,816.002,818.002,793.31717,700
Feb 28, 20252,855.002,865.002,790.002,836.002,811.16789,400
Feb 27, 20252,968.002,977.002,853.002,878.002,852.79638,000
Feb 26, 20252,970.002,975.002,881.002,938.002,912.261,037,200
Feb 25, 20253,010.003,040.002,973.003,030.003,003.46827,700
Feb 21, 20253,135.003,150.003,005.003,025.002,998.50860,100
Feb 20, 20253,200.003,270.003,130.003,130.003,102.58670,900
Feb 19, 20253,255.003,275.003,190.003,215.003,186.84641,700
Feb 18, 20253,285.003,365.003,260.003,320.003,290.92605,600
Feb 17, 20253,270.003,320.003,235.003,240.003,211.621,007,200
Feb 14, 20253,410.003,415.003,290.003,320.003,290.92789,100
Feb 13, 20253,375.003,425.003,290.003,340.003,310.741,192,300
Feb 12, 20253,550.003,570.003,425.003,425.003,395.001,206,200
Feb 10, 20253,320.003,550.003,310.003,535.003,504.031,346,500
Feb 7, 20253,350.003,415.003,325.003,360.003,330.57721,300
Feb 6, 20253,265.003,370.003,250.003,370.003,340.48646,200
Feb 5, 20253,245.003,320.003,240.003,280.003,251.27681,200
Feb 4, 20253,180.003,280.003,175.003,220.003,191.79706,700
Feb 3, 20253,155.003,220.003,115.003,180.003,152.14594,200
Jan 31, 20253,230.003,245.003,185.003,190.003,162.06579,000
Jan 30, 20253,200.003,255.003,190.003,250.003,221.53653,900
Jan 29, 20253,100.003,260.003,085.003,225.003,196.751,122,100
Jan 28, 20253,100.003,135.003,010.003,085.003,057.98543,100
Jan 27, 20253,015.003,095.002,982.003,035.003,008.41434,200
Jan 24, 20253,030.003,055.002,980.003,050.003,023.28665,300
Jan 23, 20253,150.003,180.003,025.003,030.003,003.46834,800
Jan 22, 20252,950.003,135.002,941.003,115.003,087.712,117,700
Jan 21, 20252,791.002,886.002,747.002,884.002,858.741,185,700
Jan 20, 20252,720.002,840.002,668.002,803.002,778.45969,600
Jan 17, 20252,748.002,799.002,706.002,718.002,694.19557,300
Jan 16, 20252,807.002,853.002,741.002,749.002,724.92889,800
Jan 15, 20252,800.002,861.002,748.002,757.002,732.85913,000
Jan 14, 20252,698.002,828.002,690.002,800.002,775.471,008,400
Jan 10, 20252,600.002,788.002,594.002,742.002,717.981,370,200
Jan 9, 20252,591.002,619.002,580.002,603.002,580.20721,200
Jan 8, 20252,662.002,716.002,620.002,620.002,597.05978,300
Jan 7, 20252,719.002,732.002,660.002,680.002,656.521,031,000
Jan 6, 20252,806.002,830.002,671.002,671.002,647.601,173,900
Dec 30, 20242,830.002,855.002,802.002,816.002,791.33795,500
Dec 27, 20242,845.002,901.002,840.002,849.002,824.041,053,200
Dec 26, 20242,877.002,886.002,815.002,833.002,808.181,187,100
Dec 25, 20242,951.002,996.002,862.002,880.002,854.771,253,100
Dec 24, 20242,896.002,941.002,879.002,918.002,892.441,005,800
Dec 23, 20242,855.002,935.002,832.002,918.002,892.441,754,700
Dec 20, 20242,920.002,956.002,851.002,856.002,830.982,014,900
Dec 19, 20242,860.002,957.002,858.002,950.002,924.162,349,400
Dec 18, 20242,800.002,945.002,800.002,900.002,874.603,928,700
Dec 17, 20242,814.002,965.002,779.002,780.002,755.655,345,500
Dec 16, 20242,684.002,796.002,607.002,796.002,771.514,343,200
Dec 13, 20242,377.002,670.002,377.002,654.002,630.755,147,800
Dec 12, 20242,264.002,506.002,261.002,404.002,382.944,691,000
Dec 11, 20242,278.002,329.002,240.002,329.002,308.601,719,800
Dec 10, 20242,220.002,270.002,201.002,270.002,250.11868,300
Dec 9, 20242,157.002,219.002,124.002,219.002,199.561,063,800
Dec 6, 20242,103.002,130.002,083.002,110.002,091.52588,800
Dec 5, 20242,072.002,115.002,066.002,091.002,072.68537,600
Dec 4, 20242,090.002,090.002,055.002,072.002,053.85563,700
Dec 3, 20242,102.002,123.002,092.002,093.002,074.67475,400
Dec 2, 20242,139.002,139.002,058.002,092.002,073.67776,000
Nov 29, 20242,123.002,150.002,094.002,141.002,122.24465,300
Nov 28, 20242,162.002,168.002,126.002,130.002,111.34445,500
Nov 27, 20242,152.002,178.002,133.002,152.002,133.15377,200
Nov 26, 20242,200.002,200.002,126.002,164.002,145.04597,700
Nov 25, 20242,181.002,214.002,154.002,198.002,178.75708,600
Nov 22, 20242,151.002,156.002,079.002,146.002,127.20974,400
Nov 21, 20242,186.002,198.002,122.002,160.002,141.08730,200
Nov 20, 20242,180.002,275.002,175.002,212.002,192.62982,800
Nov 19, 20242,113.002,185.002,110.002,184.002,164.87550,700
Nov 18, 20242,094.002,118.002,073.002,101.002,082.59451,700
Nov 15, 20242,127.002,144.002,103.002,134.002,115.31364,200
Nov 14, 20242,140.002,159.002,111.002,120.002,101.43404,900
Nov 13, 20242,181.002,237.002,141.002,145.002,126.21632,600
Nov 12, 20242,243.002,264.002,207.002,234.002,214.43377,700
Nov 11, 20242,195.002,250.002,181.002,250.002,230.29415,200
Nov 8, 20242,194.002,230.002,171.002,185.002,165.86445,000
Nov 7, 20242,210.002,223.002,162.002,182.002,162.89393,000
Nov 6, 20242,202.002,222.002,170.002,210.002,190.64389,700
Nov 5, 20242,162.002,219.002,158.002,198.002,178.75430,600
Nov 1, 20242,150.002,200.002,140.002,163.002,144.05441,100
Oct 31, 20242,136.002,184.002,114.002,175.002,155.95458,200
Oct 30, 2024 32.5 Dividend
Oct 30, 20242,170.002,176.002,120.002,153.002,134.14834,600
Oct 29, 20242,186.002,207.002,158.002,169.002,117.78747,000
Oct 28, 20242,079.002,164.002,071.002,153.002,102.16352,800
Oct 25, 20242,135.002,145.002,088.002,091.002,041.63453,400
Oct 24, 20242,155.002,162.002,115.002,140.002,089.47467,200
Oct 23, 20242,200.002,221.002,186.002,188.002,136.34342,100
Oct 22, 20242,243.002,253.002,181.002,215.002,162.70597,500
Oct 21, 20242,204.002,255.002,186.002,249.002,195.90677,700
Oct 18, 20242,232.002,239.002,145.002,181.002,129.50918,800
Oct 17, 20242,273.002,286.002,232.002,246.002,192.97342,600
Oct 16, 20242,285.002,285.002,256.002,256.002,202.73426,600
Oct 15, 20242,349.002,349.002,285.002,301.002,246.67402,600
Oct 11, 20242,353.002,357.002,312.002,312.002,257.41353,200
Oct 10, 20242,418.002,433.002,360.002,360.002,304.27380,400
Oct 9, 20242,397.002,468.002,383.002,426.002,368.72355,900
Oct 8, 20242,400.002,406.002,356.002,371.002,315.01307,900
Oct 7, 20242,446.002,499.002,420.002,420.002,362.86371,000
Oct 4, 20242,419.002,482.002,413.002,423.002,365.79339,100
Oct 3, 20242,460.002,460.002,413.002,429.002,371.64410,600
Oct 2, 20242,450.002,474.002,387.002,390.002,333.57632,000
Oct 1, 20242,480.002,524.002,444.002,486.002,427.30594,400
Sep 30, 20242,498.002,536.002,425.002,505.002,445.85884,900
Sep 27, 20242,583.002,587.002,523.002,558.002,497.60676,600
Sep 26, 20242,468.002,628.002,462.002,594.002,532.751,194,600
Sep 25, 20242,480.002,480.002,430.002,450.002,392.15368,200
Sep 24, 20242,585.002,590.002,476.002,482.002,423.39566,200
Sep 20, 20242,500.002,578.002,487.002,570.002,509.32970,700
Sep 19, 20242,405.002,484.002,400.002,466.002,407.77722,400
Sep 18, 20242,371.002,420.002,325.002,372.002,315.99756,800
Sep 17, 20242,516.002,519.002,340.002,390.002,333.571,274,900
Sep 13, 20242,386.002,593.002,353.002,531.002,471.242,114,700
Sep 12, 20242,305.002,530.002,290.002,397.002,340.404,000,800
Sep 11, 20242,308.002,335.002,255.002,255.002,201.75954,300
Sep 10, 20242,312.002,351.002,287.002,311.002,256.43606,800
Sep 9, 20242,250.002,288.002,240.002,282.002,228.12651,100
Sep 6, 20242,410.002,433.002,308.002,323.002,268.15708,600
Sep 5, 20242,430.002,520.002,367.002,383.002,326.73765,100
Sep 4, 20242,477.002,522.002,452.002,474.002,415.58511,900
Sep 3, 20242,550.002,609.002,527.002,539.002,479.05618,800
Sep 2, 20242,505.002,538.002,492.002,500.002,440.97547,200
Aug 30, 20242,550.002,561.002,515.002,556.002,495.65282,000
Aug 29, 20242,553.002,579.002,507.002,521.002,461.47487,700
Aug 28, 20242,581.002,618.002,542.002,591.002,529.82363,800
Aug 27, 20242,601.002,628.002,575.002,594.002,532.75422,700
Aug 26, 20242,509.002,590.002,491.002,587.002,525.91514,600
Aug 23, 20242,445.002,490.002,410.002,488.002,429.25394,400
Aug 22, 20242,429.002,463.002,407.002,463.002,404.84442,100
Aug 21, 20242,396.002,432.002,376.002,405.002,348.21500,600
Aug 20, 20242,275.002,427.002,260.002,424.002,366.761,011,800
Aug 19, 20242,290.002,291.002,229.002,237.002,184.18509,900
Aug 16, 20242,280.002,311.002,261.002,295.002,240.81561,300
Aug 15, 20242,241.002,279.002,225.002,246.002,192.97442,100
Aug 14, 20242,288.002,288.002,233.002,264.002,210.54481,900
Aug 13, 20242,210.002,289.002,209.002,245.002,191.99507,700
Aug 9, 20242,270.002,270.002,161.002,204.002,151.96631,900
Aug 8, 20242,250.002,305.002,195.002,276.002,222.26538,900
Aug 7, 20242,130.002,274.002,112.002,217.002,164.65690,500
Aug 6, 20242,091.002,224.002,091.002,180.002,128.52964,600
Aug 5, 20242,084.002,166.001,900.001,959.001,912.741,627,800
Aug 2, 20242,330.002,370.002,269.002,269.002,215.42785,700
Aug 1, 20242,493.002,514.002,424.002,430.002,372.62509,500
Jul 31, 20242,536.002,553.002,462.002,534.002,474.17679,200
Jul 30, 20242,586.002,596.002,516.002,580.002,519.08398,700
Jul 29, 20242,520.002,608.002,505.002,586.002,524.94491,800
Jul 26, 20242,510.002,590.002,510.002,513.002,453.66368,800
Jul 25, 20242,511.002,560.002,486.002,507.002,447.80550,900
Jul 24, 20242,595.002,613.002,538.002,546.002,485.88559,400
Jul 23, 20242,499.002,562.002,495.002,531.002,471.24473,900
Jul 22, 20242,545.002,551.002,465.002,490.002,431.20452,600
Jul 19, 20242,578.002,580.002,538.002,564.002,503.46435,700
Jul 18, 20242,559.002,599.002,533.002,580.002,519.08421,800
Jul 17, 20242,545.002,620.002,535.002,577.002,516.15549,000
Jul 16, 20242,600.002,600.002,505.002,510.002,450.73638,300
Jul 12, 20242,511.002,635.002,500.002,576.002,515.171,220,900
Jul 11, 20242,500.002,509.002,421.002,482.002,423.39754,800
Jul 10, 20242,525.002,574.002,416.002,452.002,394.10948,000
Jul 9, 20242,510.002,556.002,494.002,534.002,474.17518,200
Jul 8, 20242,545.002,559.002,506.002,522.002,462.45681,200
Jul 5, 20242,450.002,569.002,423.002,541.002,481.001,684,600
Jul 4, 20242,550.002,553.002,439.002,453.002,395.082,105,200
Jul 3, 20242,730.002,765.002,612.002,612.002,550.32907,800
Jul 2, 20242,712.002,721.002,663.002,691.002,627.46601,200
Jul 1, 20242,781.002,785.002,696.002,712.002,647.96658,300
Jun 28, 20242,805.002,822.002,730.002,759.002,693.85816,200
Jun 27, 20242,760.002,833.002,748.002,805.002,738.77899,200
Jun 26, 20242,774.002,806.002,728.002,789.002,723.141,010,800
Jun 25, 20242,736.002,801.002,721.002,766.002,700.69626,200
Jun 24, 20242,692.002,775.002,686.002,736.002,671.401,013,100
Jun 21, 20242,702.002,740.002,635.002,719.002,654.801,327,600
Jun 20, 20242,725.002,760.002,701.002,707.002,643.081,020,300
Jun 19, 20242,850.002,868.002,726.002,729.002,664.561,929,900
Jun 18, 20242,808.002,865.002,776.002,808.002,741.701,371,500
Jun 17, 20242,831.002,913.002,775.002,812.002,745.602,176,300
Jun 14, 20242,834.002,929.002,708.002,842.002,774.896,605,500
Jun 13, 20242,834.002,864.002,740.002,864.002,796.378,959,100
Jun 12, 20242,405.002,422.002,307.002,364.002,308.181,583,900
Jun 11, 20242,343.002,399.002,325.002,380.002,323.80882,800
Jun 10, 20242,250.002,365.002,240.002,361.002,305.25844,600
Jun 7, 20242,197.002,276.002,190.002,275.002,221.28542,800
Jun 6, 20242,225.002,255.002,173.002,209.002,156.84934,000
Jun 5, 20242,230.002,264.002,195.002,224.002,171.49543,700
Jun 4, 20242,165.002,259.002,165.002,220.002,167.58709,700
Jun 3, 20242,180.002,180.002,122.002,155.002,104.11406,700
May 31, 20242,100.002,164.002,093.002,164.002,112.90555,500
May 30, 20242,090.002,127.002,043.002,085.002,035.77488,800
May 29, 20242,197.002,215.002,128.002,128.002,077.75354,400
May 28, 20242,200.002,269.002,195.002,219.002,166.60491,600
May 27, 20242,138.002,170.002,111.002,167.002,115.83400,500
May 24, 20242,218.002,224.002,120.002,136.002,085.56615,600
May 23, 20242,231.002,257.002,216.002,228.002,175.39252,100
May 22, 20242,234.002,265.002,218.002,227.002,174.41285,500
May 21, 20242,292.002,315.002,250.002,250.002,196.87321,500
May 20, 20242,239.002,334.002,237.002,292.002,237.88506,600
May 17, 20242,209.002,273.002,198.002,260.002,206.64356,800
May 16, 20242,238.002,265.002,198.002,235.002,182.23502,200
May 15, 20242,356.002,359.002,230.002,230.002,177.34721,600
May 14, 20242,380.002,445.002,358.002,365.002,309.16861,000
May 13, 20242,315.002,335.002,256.002,318.002,263.27434,600
May 10, 20242,322.002,344.002,277.002,326.002,271.08510,700
May 9, 20242,325.002,333.002,283.002,305.002,250.57463,300
May 8, 20242,321.002,367.002,289.002,319.002,264.24965,800
May 7, 20242,200.002,266.002,179.002,244.002,191.01484,500
May 2, 20242,230.002,230.002,175.002,214.002,161.72610,600

Related Tickers

NC0.F News Corporation
24.00
-0.83%
 
0QY.BE QYOU Media Inc
0.0250
+5.93%
 
8220.HK Bingo Group Holdings Limited
3.050
+1.67%
 
SLBEN.LS Sport Lisboa e Benfica - Futebol, SAD
3.7500
+0.54%
 
PARKEN.CO PARKEN Sport & Entertainment A/S
138.00
+1.47%
 
EVD.DE CTS Eventim AG & Co. KGaA
105.70
+0.86%
 
BREA Brera Holdings PLC
0.7360
+0.86%
 
GAIA Gaia, Inc.
5.45
+5.01%
 
PARAA Paramount Global
22.60
-0.44%
 
KIN.BR Kinepolis Group NV
32.60
+0.46%