kabutan

ANYCOLOR Inc.(5032) Historical

5032
TSE Prime
ANYCOLOR Inc.
5,730
JPY
-60
(-1.04%)
Dec 5, 12:58 pm JST
36.93
USD
Dec 4, 10:58 pm EST
Result
PTS
outside of trading hours
5,733
Dec 5, 12:58 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 12, 2025
6,790 JPY
52 Week Low Dec 6, 2024
2,083 JPY
Yearly High Nov 12, 2025
6,790 JPY
Yearly Low Jan 9, 2025
2,580 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 6,490 6,510 5,690 5,730 -710 -11.02% 2,465,500

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 6,440 0.00% 6,324 1,437,300 162,500 408,400 2.51
Nov 21, 2025 6,440 -1.23% 6,185 2,784,500 179,700 384,400 2.14
Nov 14, 2025 6,520 +5.16% 6,531 3,195,300 184,800 377,400 2.04
Nov 7, 2025 6,200 +2.65% 6,091 1,538,800 167,500 385,400 2.30
Oct 31, 2025 6,040 -3.67% 6,070 2,126,500 181,100 466,000 2.57
Oct 24, 2025 6,270 +7.36% 6,345 3,581,500 247,900 475,100 1.92
Oct 17, 2025 5,840 -1.35% 5,877 1,343,600 197,100 482,300 2.45
Oct 10, 2025 5,920 +5.15% 5,842 2,508,000 212,100 501,300 2.36
Oct 3, 2025 5,630 +4.26% 5,624 3,208,900 213,800 614,700 2.88
Sep 26, 2025 5,400 -2.88% 5,420 2,351,300 192,100 695,500 3.62
Sep 19, 2025 5,560 -11.18% 5,706 5,297,200 197,600 743,700 3.76
Sep 12, 2025 6,260 +33.19% 5,636 9,954,800 391,100 669,600 1.71
Sep 5, 2025 4,700 -1.47% 4,651 2,859,500 227,500 891,700 3.92
Aug 29, 2025 4,770 -0.73% 4,827 1,970,100 250,600 741,900 2.96
Aug 22, 2025 4,805 -0.72% 4,874 2,075,300 256,700 671,100 2.61
Aug 15, 2025 4,840 -0.62% 4,840 1,223,200 295,200 575,500 1.95
Aug 8, 2025 4,870 +1.78% 4,794 2,279,400 307,100 560,200 1.82
Aug 1, 2025 4,785 +1.16% 4,722 1,686,300 328,300 576,800 1.76
Jul 25, 2025 4,730 +0.42% 4,682 2,148,000 328,300 600,200 1.83
Jul 18, 2025 4,710 -1.67% 4,765 2,511,700 328,100 532,300 1.62