ANYCOLOR Inc.(5032) Historical

52 Week High Nov 12, 2025

6,790 JPY

52 Week Low Mar 4, 2025

2,722 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
Jan 29, 2026	4,600	4,620	4,385	4,415	-255	-5.46%	3,612,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	4,670	+5.42%	4,535	4,631,100	55,200	1,616,700	29.29
Jan 16, 2026	4,430	-6.34%	4,468	3,766,400	52,300	1,560,500	29.84
Jan 9, 2026	4,730	-2.47%	4,718	4,232,300	45,800	1,319,000	28.80
Dec 30, 2025	4,850	-3.00%	4,909	829,100	ー	ー	ー
Dec 26, 2025	5,000	+6.84%	4,929	3,785,200	92,200	1,216,700	13.20
Dec 19, 2025	4,680	-0.11%	4,710	7,602,100	73,100	1,539,900	21.07
Dec 12, 2025	4,685	-17.95%	5,027	10,831,700	86,800	1,551,500	17.87
Dec 5, 2025	5,710	-11.34%	5,902	2,808,700	120,900	594,600	4.92
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