kabutan

ACOM CO.,LTD.(8572) Historical

8572
TSE Standard
ACOM CO.,LTD.
469.8
JPY
-3.8
(-0.80%)
Dec 5, 3:04 pm JST
3.03
USD
Dec 5, 1:04 am EST
Result
PTS
outside of trading hours
469.8
Dec 5, 3:01 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 12, 2025
495.0 JPY
52 Week Low Apr 7, 2025
323.7 JPY
Yearly High Sep 12, 2025
495.0 JPY
Yearly Low Apr 7, 2025
323.7 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 475 477 468 469 -6 -1.09% 4,642,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 440.2 479.1 436.1 475.0 +35.1 +7.98% 34,814,900
Oct, 2025 477.5 479.9 430.1 439.9 -41.5 -8.62% 47,902,100
Sep, 2025 461.0 495.0 460.0 481.4 +18.6 +4.02% 27,039,700
Aug, 2025 436.8 479.7 433.0 462.8 +24.9 +5.69% 28,765,200
Jul, 2025 423.6 446.2 416.1 437.9 +10.8 +2.53% 34,567,300
Jun, 2025 415.2 431.4 412.7 427.1 +13.1 +3.16% 25,510,200
May, 2025 404.0 428.3 395.4 414.0 +14.0 +3.50% 37,728,900
Apr, 2025 385.8 400.8 323.7 400.0 +18.2 +4.77% 28,557,500
Mar, 2025 390.0 403.3 370.1 381.8 -6.6 -1.70% 29,808,300
Feb, 2025 382.0 409.4 381.4 388.4 +4.4 +1.15% 23,754,900
Jan, 2025 383.8 388.0 363.3 384.0 +0.2 +0.05% 20,122,800
Dec, 2024 386.3 398.7 374.1 383.8 -3.1 -0.80% 23,484,400
Nov, 2024 358.9 394.9 354.6 386.9 +25.3 +7.00% 26,266,800
Oct, 2024 384.0 389.8 347.8 361.6 -19.6 -5.14% 34,438,900
Sep, 2024 373.0 388.4 356.1 381.2 +7.6 +2.03% 20,600,600
Aug, 2024 425.2 425.3 326.7 373.6 -60.2 -13.88% 26,305,800
Jul, 2024 409.0 436.3 404.6 433.8 +24.8 +6.06% 27,516,500
Jun, 2024 400.0 409.9 376.9 409.0 +6.7 +1.67% 27,870,400
May, 2024 404.5 421.2 385.1 402.3 -5.7 -1.40% 23,968,000
Apr, 2024 405.7 417.2 387.5 408.0 +5.2 +1.29% 26,036,400