kabutan

AnyMind Group Inc.(5027) Historical

5027
TSE Growth
AnyMind Group Inc.
542
JPY
-10
(-1.81%)
Dec 5, 2:15 pm JST
3.49
USD
Dec 5, 12:15 am EST
Result
PTS
outside of trading hours
542.7
Dec 5, 2:14 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 17, 2025
1,320 JPY
52 Week Low May 19, 2025
488 JPY
Yearly High Feb 17, 2025
1,320 JPY
Yearly Low May 19, 2025
488 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 545 552 537 542 -10 -1.81% 282,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 552 570 544 552 +2 +0.36% 280,100
Dec 3, 2025 552 565 550 550 -4 -0.72% 181,900
Dec 2, 2025 584 584 551 554 -33 -5.62% 351,500
Dec 1, 2025 608 610 580 587 -28 -4.55% 239,700
Nov 28, 2025 626 632 608 615 -2 -0.32% 214,800
Nov 27, 2025 615 627 610 617 +5 +0.82% 190,700
Nov 26, 2025 611 622 597 612 +11 +1.83% 302,800
Nov 25, 2025 607 630 594 601 -2 -0.33% 291,200
Nov 21, 2025 597 608 566 603 +4 +0.67% 434,900
Nov 20, 2025 653 660 597 599 -44 -6.84% 607,600
Nov 19, 2025 660 667 635 643 -7 -1.08% 275,300
Nov 18, 2025 678 682 630 650 -23 -3.42% 250,000
Nov 17, 2025 732 738 629 673 -59 -8.06% 727,300
Nov 14, 2025 730 750 724 732 -21 -2.79% 295,500
Nov 13, 2025 753 756 730 753 -1 -0.13% 161,700
Nov 12, 2025 735 754 734 754 +30 +4.14% 155,200
Nov 11, 2025 699 725 698 724 +33 +4.78% 109,500
Nov 10, 2025 670 698 666 691 +31 +4.70% 177,700
Nov 7, 2025 658 663 653 660 +2 +0.30% 61,100
Nov 6, 2025 670 670 653 658 -5 -0.75% 86,600