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 Weekly 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

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	3,595	-9.45%	3,675	13,320,500	ー	ー	ー
Mar 6, 2026	3,970	+2.32%	3,711	5,304,700	61,500	1,698,100	27.61
Feb 27, 2026	3,880	-3.48%	3,834	3,827,400	51,600	1,663,200	32.23
Feb 20, 2026	4,020	-3.83%	4,060	3,679,400	49,500	1,613,100	32.59
Feb 13, 2026	4,180	-1.53%	4,260	2,577,500	63,800	1,462,200	22.92
Feb 6, 2026	4,245	-3.63%	4,146	4,573,400	55,000	1,491,600	27.12
Jan 30, 2026	4,405	-5.67%	4,468	2,992,000	44,400	1,687,100	38.00
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