kabutan

ANYCOLOR Inc.(5032) Historical

5032
TSE Prime
ANYCOLOR Inc.
2,754
JPY
-66
(-2.34%)
Apr 30, 1:03 pm JST
17.16
USD
Apr 30, 12:03 am EDT
Result
PTS
outside of trading hours
2,755
Apr 30, 1:03 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 12, 2025
6,790 JPY
52 Week Low Apr 28, 2026
2,782 JPY
Yearly High Jan 8, 2026
4,900 JPY
Yearly Low Apr 28, 2026
2,782 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,889 2,900 2,744 2,754 -145 -5.00% 4,704,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 3,295 3,295 2,890 2,899 -386 -11.75% 4,354,100
Apr 17, 2026 3,000 3,415 2,994 3,285 +245 +8.06% 3,729,300
Apr 10, 2026 3,145 3,215 3,015 3,040 -35 -1.14% 2,665,900
Apr 3, 2026 2,915 3,145 2,838 3,075 +114 +3.85% 4,751,800
Mar 27, 2026 3,115 3,130 2,862 2,961 -239 -7.47% 8,413,900
Mar 19, 2026 3,585 3,605 3,190 3,200 -395 -10.99% 4,630,000
Mar 13, 2026 3,840 4,200 3,370 3,595 -375 -9.45% 13,320,500
Mar 6, 2026 3,855 3,970 3,485 3,970 +90 +2.32% 5,304,700
Feb 27, 2026 3,965 4,005 3,715 3,880 -140 -3.48% 3,827,400
Feb 20, 2026 4,170 4,280 3,930 4,020 -160 -3.83% 3,679,400
Feb 13, 2026 4,270 4,385 4,160 4,180 -65 -1.53% 2,577,500
Feb 6, 2026 4,350 4,370 3,975 4,245 -160 -3.63% 4,573,400
Jan 30, 2026 4,600 4,620 4,330 4,405 -265 -5.67% 2,992,000
Jan 23, 2026 4,430 4,715 4,380 4,670 +240 +5.42% 4,631,100
Jan 16, 2026 4,725 4,730 4,310 4,430 -300 -6.34% 3,766,400
Jan 9, 2026 4,825 4,900 4,630 4,730 -120 -2.47% 4,232,300
Dec 30, 2025 5,020 5,020 4,825 4,850 -150 -3.00% 829,100
Dec 26, 2025 4,695 5,100 4,660 5,000 +320 +6.84% 3,785,200
Dec 19, 2025 4,650 4,965 4,490 4,680 -5 -0.11% 7,602,100
Dec 12, 2025 5,670 5,980 4,630 4,685 -1,025 -17.95% 10,831,700