ANYCOLOR Inc.(5032) Historical

52 Week High Nov 12, 2025

6,790 JPY

52 Week Low Apr 7, 2025

2,805 JPY

Yearly High Nov 12, 2025

6,790 JPY

Yearly Low Jan 9, 2025

2,580 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	3,505	3,665	3,470	3,595	+160	+4.66%	2,516,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	3,505	3,600	3,370	3,435	-630	-15.50%	6,427,400
Mar 11, 2026	4,130	4,155	4,035	4,065	-65	-1.57%	1,452,300
Mar 10, 2026	4,040	4,200	4,000	4,130	+35	+0.85%	949,200
Mar 9, 2026	3,840	4,095	3,825	4,095	+125	+3.15%	1,974,700
Mar 6, 2026	3,685	3,970	3,615	3,970	+345	+9.52%	1,675,600
Mar 5, 2026	3,585	3,690	3,575	3,625	+140	+4.02%	912,700
Mar 4, 2026	3,500	3,620	3,485	3,485	-85	-2.38%	1,291,500
Mar 3, 2026	3,805	3,805	3,570	3,570	-275	-7.15%	940,100
Mar 2, 2026	3,855	3,895	3,815	3,845	-35	-0.90%	484,800
Feb 27, 2026	3,910	3,960	3,845	3,880	+40	+1.04%	803,500
Feb 26, 2026	3,750	3,870	3,730	3,840	+80	+2.13%	846,700
Feb 25, 2026	3,860	3,865	3,715	3,760	-55	-1.44%	1,143,000
Feb 24, 2026	3,965	4,005	3,815	3,815	-205	-5.10%	1,034,200
Feb 20, 2026	4,055	4,080	3,980	4,020	-40	-0.99%	613,000
Feb 19, 2026	4,025	4,080	3,975	4,060	+105	+2.65%	842,700
Feb 18, 2026	4,185	4,190	3,930	3,955	-230	-5.50%	1,270,000
Feb 17, 2026	4,155	4,250	4,110	4,185	-30	-0.71%	569,500
Feb 16, 2026	4,170	4,280	4,160	4,215	+35	+0.84%	384,200
Feb 13, 2026	4,265	4,370	4,165	4,180	-90	-2.11%	944,500
Feb 12, 2026	4,315	4,345	4,225	4,270	-110	-2.51%	524,200