ANYCOLOR Inc.(5032) Historical

52 Week High Nov 12, 2025

6,790 JPY

52 Week Low Dec 13, 2024

2,377 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
Dec 12, 2025	4,715	4,900	4,630	4,685	-85	-1.78%	3,388,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 11, 2025	5,110	5,250	4,770	4,770	-1,000	-17.33%	5,368,600
Dec 10, 2025	5,900	5,940	5,740	5,770	-80	-1.37%	944,600
Dec 9, 2025	5,830	5,980	5,760	5,850	0	0.00%	683,500
Dec 8, 2025	5,670	5,890	5,610	5,850	+140	+2.45%	446,100
Dec 5, 2025	5,790	5,840	5,580	5,710	-80	-1.38%	620,900
Dec 4, 2025	5,820	5,930	5,690	5,790	-50	-0.86%	486,200
Dec 3, 2025	5,830	5,980	5,720	5,840	-150	-2.50%	751,500
Dec 2, 2025	6,170	6,200	5,940	5,990	-230	-3.70%	595,900
Dec 1, 2025	6,490	6,510	6,220	6,220	-220	-3.42%	354,200
Nov 28, 2025	6,560	6,570	6,420	6,440	+50	+0.78%	241,500
Nov 27, 2025	6,470	6,520	6,390	6,390	0	0.00%	276,400
Nov 26, 2025	6,160	6,390	6,140	6,390	+230	+3.73%	395,600
Nov 25, 2025	6,440	6,440	6,110	6,160	-280	-4.35%	523,800
Nov 21, 2025	6,020	6,470	6,020	6,440	+250	+4.04%	518,300
Nov 20, 2025	6,050	6,240	5,890	6,190	+200	+3.34%	613,600
Nov 19, 2025	6,110	6,110	5,760	5,990	-320	-5.07%	870,600
Nov 18, 2025	6,360	6,490	6,310	6,310	-130	-2.02%	422,300
Nov 17, 2025	6,500	6,510	6,320	6,440	-80	-1.23%	359,700
Nov 14, 2025	6,410	6,570	6,340	6,520	-190	-2.83%	589,200
Nov 13, 2025	6,660	6,740	6,570	6,710	+30	+0.45%	420,600