ACOM CO.,LTD.(8572) Historical

52 Week High Jan 19, 2026

539.9 JPY

52 Week Low May 2, 2025

395.4 JPY

Yearly High Jan 19, 2026

539.9 JPY

Yearly Low Mar 30, 2026

450.3 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	498	504	495	504	+9	+1.84%	1,695,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	499.6	504.1	495.3	495.4	-4.8	-0.96%	1,617,200
Apr 24, 2026	497.9	504.0	496.0	500.2	-0.3	-0.06%	1,460,200
Apr 23, 2026	511.0	513.8	499.1	500.5	-14.8	-2.87%	1,951,600
Apr 22, 2026	514.9	521.9	510.8	515.3	-2.0	-0.39%	2,414,100
Apr 21, 2026	501.5	519.8	501.5	517.3	+34.4	+7.12%	4,591,900
Apr 20, 2026	489.0	489.3	481.1	482.9	-1.1	-0.23%	1,529,700
Apr 17, 2026	484.7	485.0	481.1	484.0	+3.9	+0.81%	1,450,000
Apr 16, 2026	481.8	484.6	478.4	480.1	+3.0	+0.63%	1,765,000
Apr 15, 2026	482.0	482.0	476.6	477.1	+2.5	+0.53%	1,772,800
Apr 14, 2026	478.0	478.7	472.4	474.6	+6.2	+1.32%	1,407,600
Apr 13, 2026	469.1	472.8	467.6	468.4	-3.1	-0.66%	807,800
Apr 10, 2026	471.4	475.9	470.0	471.5	0	0.00%	1,228,800
Apr 9, 2026	476.4	481.2	471.5	471.5	-10.5	-2.18%	1,167,700
Apr 8, 2026	485.0	485.4	479.8	482.0	+8.0	+1.69%	1,324,200
Apr 7, 2026	475.0	478.1	471.5	474.0	+2.2	+0.47%	685,800
Apr 6, 2026	472.6	476.5	471.8	471.8	+0.1	+0.02%	748,200
Apr 3, 2026	474.0	474.7	470.8	471.7	+0.4	+0.08%	543,700
Apr 2, 2026	474.7	479.5	469.9	471.3	-2.5	-0.53%	1,006,600
Apr 1, 2026	470.0	474.2	468.0	473.8	+13.7	+2.98%	1,086,700
Mar 31, 2026	458.8	467.2	457.1	460.1	+2.7	+0.59%	1,208,700