kabutan

ANYCOLOR Inc.(5032) Historical

5032
TSE Prime
ANYCOLOR Inc.
5,700
JPY
-90
(-1.55%)
Dec 5, 1:42 pm JST
36.78
USD
Dec 4, 11:42 pm EST
Result
PTS
outside of trading hours
5,700
Dec 5, 1:40 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 5,700 -740 -11.49% 2,502,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 6,440 6,570 6,110 6,440 0 0.00% 1,437,300
Nov 21, 2025 6,500 6,510 5,760 6,440 -80 -1.23% 2,784,500
Nov 14, 2025 6,280 6,790 6,210 6,520 +320 +5.16% 3,195,300
Nov 7, 2025 6,000 6,300 5,880 6,200 +160 +2.65% 1,538,800
Oct 31, 2025 6,260 6,290 5,860 6,040 -230 -3.67% 2,126,500
Oct 24, 2025 5,900 6,640 5,900 6,270 +430 +7.36% 3,581,500
Oct 17, 2025 5,880 6,120 5,740 5,840 -80 -1.35% 1,343,600
Oct 10, 2025 5,700 6,130 5,530 5,920 +290 +5.15% 2,508,000
Oct 3, 2025 5,450 5,880 5,370 5,630 +230 +4.26% 3,208,900
Sep 26, 2025 5,590 5,630 5,260 5,400 -160 -2.88% 2,351,300
Sep 19, 2025 5,910 5,980 5,530 5,560 -700 -11.18% 5,297,200
Sep 12, 2025 4,740 6,280 4,715 6,260 +1,560 +33.19% 9,954,800
Sep 5, 2025 4,770 4,855 4,530 4,700 -70 -1.47% 2,859,500
Aug 29, 2025 4,850 4,945 4,730 4,770 -35 -0.73% 1,970,100
Aug 22, 2025 4,890 5,100 4,700 4,805 -35 -0.72% 2,075,300
Aug 15, 2025 4,890 4,915 4,755 4,840 -30 -0.62% 1,223,200
Aug 8, 2025 4,650 4,900 4,645 4,870 +85 +1.78% 2,279,400
Aug 1, 2025 4,775 4,850 4,600 4,785 +55 +1.16% 1,686,300
Jul 25, 2025 4,800 4,810 4,560 4,730 +20 +0.42% 2,148,000
Jul 18, 2025 4,730 4,915 4,645 4,710 -80 -1.67% 2,511,700