Acom Co., Ltd. (8572.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8572.T Historical Return
If you invested ¥1000 in Acom Co., Ltd. (8572.T) 10 years ago, it would be worth ¥1,156.49 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,325.45, while ¥1000 invested 1 year ago would be worth ¥1,064.46. This corresponds to total returns of 15.65%, 32.55%, 6.45%, respectively, with annualized returns of 1.46%, 5.8%, 6.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8572.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 485.4 | 488.8 | 488.8 | 488.9 | 484.5 | 1.09M |
| August 20, 2026 | 481.5 | 483.4 | 483.4 | 484.3 | 478.1 | 1.1M |
| August 19, 2026 | 481.3 | 480.2 | 480.2 | 481.5 | 477.7 | 1.08M |
| August 18, 2026 | 481 | 480.4 | 480.4 | 481.7 | 477 | 1.07M |
| August 17, 2026 | 485.1 | 479.8 | 479.8 | 485.3 | 478.2 | 1.43M |
| August 14, 2026 | 482.8 | 483.6 | 483.6 | 485.7 | 482 | 1.06M |
| August 13, 2026 | 486.8 | 484.2 | 484.2 | 487.7 | 478.8 | 1.36M |
| August 12, 2026 | 484 | 482.7 | 482.7 | 485.2 | 480.7 | 897,600 |
| August 10, 2026 | 481.3 | 480.4 | 480.4 | 482.1 | 476.6 | 942,400 |
| August 07, 2026 | 481.7 | 483.2 | 483.2 | 488.4 | 480.2 | 1.42M |
| August 06, 2026 | 471.6 | 480.6 | 480.6 | 481.2 | 471.5 | 1.12M |
| August 05, 2026 | 476 | 474.5 | 474.5 | 480 | 473 | 1.17M |
| August 04, 2026 | 475.8 | 469.8 | 469.8 | 478 | 469.2 | 1.39M |
| August 03, 2026 | 481.9 | 475.4 | 475.4 | 481.9 | 470.7 | 2.02M |
| July 31, 2026 | 485 | 476.7 | 476.7 | 486.6 | 476.3 | 1.83M |
| July 30, 2026 | 486 | 489.6 | 489.6 | 496 | 482.8 | 1.87M |
| July 29, 2026 | 493.8 | 494 | 494 | 496.9 | 489.5 | 1.8M |
| July 28, 2026 | 495.5 | 488.6 | 488.6 | 496.7 | 488 | 1.47M |
| July 27, 2026 | 488.8 | 493.6 | 493.6 | 493.6 | 485 | 2.06M |
| July 24, 2026 | 485 | 485.3 | 485.3 | 490.4 | 483.5 | 1.69M |
| July 23, 2026 | 492 | 489.4 | 489.4 | 493 | 487.1 | 1.19M |
| July 22, 2026 | 488.1 | 492.1 | 492.1 | 494.4 | 486.2 | 1.21M |
| July 21, 2026 | 485.1 | 489.5 | 489.5 | 493.5 | 485.1 | 1.08M |
| July 17, 2026 | 488 | 484.1 | 484.1 | 489.4 | 479.3 | 1.36M |
| July 16, 2026 | 485.6 | 485.6 | 485.6 | 492 | 485.2 | 892,300 |
| July 15, 2026 | 488.9 | 488.5 | 488.5 | 489.5 | 485.6 | 757,400 |
| July 14, 2026 | 480.9 | 484 | 484 | 487.2 | 480.5 | 850,100 |
| July 13, 2026 | 483.5 | 481.8 | 481.8 | 486.5 | 480.5 | 890,800 |
| July 10, 2026 | 483.8 | 480 | 480 | 489.6 | 480 | 1.21M |
| July 09, 2026 | 482 | 483.7 | 483.7 | 485 | 480.9 | 965,900 |
| July 08, 2026 | 485 | 486.3 | 486.3 | 488.9 | 482.2 | 1.06M |
| July 07, 2026 | 485.9 | 482.1 | 482.1 | 488.5 | 481 | 1.56M |
| July 06, 2026 | 473.8 | 485 | 485 | 485 | 470.3 | 1.95M |
| July 03, 2026 | 468 | 470.3 | 470.3 | 473.7 | 464.1 | 1.51M |
| July 02, 2026 | 458 | 462.3 | 462.3 | 465.5 | 455.8 | 1.66M |
| July 01, 2026 | 453 | 455.7 | 455.7 | 455.7 | 450.4 | 1.34M |
| June 30, 2026 | 454.6 | 453.8 | 453.8 | 458.5 | 452.5 | 1.42M |
| June 29, 2026 | 453.7 | 454.4 | 454.4 | 457.1 | 451.9 | 1.72M |
| June 26, 2026 | 445.5 | 449.5 | 449.5 | 450 | 444 | 1.3M |
| June 25, 2026 | 451.4 | 445.5 | 445.5 | 451.4 | 445.1 | 914,500 |
| June 24, 2026 | 448 | 443.4 | 443.4 | 451.5 | 443.4 | 1.88M |
| June 23, 2026 | 450.1 | 447.3 | 447.3 | 450.1 | 446.1 | 1.29M |
| June 22, 2026 | 447 | 447.3 | 447.3 | 450.4 | 444.9 | 1.29M |
| June 19, 2026 | 446 | 448.6 | 448.6 | 448.8 | 444.3 | 1.78M |
| June 18, 2026 | 450.6 | 447.6 | 447.6 | 452.4 | 444.7 | 1.68M |
| June 17, 2026 | 453.3 | 450.6 | 450.6 | 453.7 | 449 | 1.33M |
| June 16, 2026 | 451.1 | 449.3 | 449.3 | 453.9 | 446.3 | 1.49M |
| June 15, 2026 | 456 | 453.2 | 453.2 | 462.1 | 453.2 | 1.57M |
| June 12, 2026 | 449.5 | 451.1 | 451.1 | 452.6 | 446.4 | 1.19M |
| June 11, 2026 | 450 | 449.3 | 449.3 | 451 | 446.8 | 835,200 |
| June 10, 2026 | 451.9 | 451.9 | 451.9 | 453.5 | 448.5 | 1.11M |
| June 09, 2026 | 447 | 449 | 449 | 452.7 | 446 | 1.73M |
| June 08, 2026 | 442.1 | 445.2 | 445.2 | 446.2 | 440.5 | 2.25M |
| June 05, 2026 | 445 | 446.6 | 446.6 | 453.6 | 445 | 1.5M |
| June 04, 2026 | 445.1 | 442.1 | 442.1 | 447.8 | 441.8 | 1.72M |
| June 03, 2026 | 447.2 | 450.5 | 450.5 | 452.5 | 445.9 | 1.45M |
| June 02, 2026 | 453.3 | 448.5 | 448.5 | 453.3 | 444.3 | 2.02M |
| June 01, 2026 | 467.5 | 457.4 | 457.4 | 469 | 457.4 | 1.92M |
| May 29, 2026 | 466.4 | 467.5 | 467.5 | 474.4 | 466.4 | 1.4M |
| May 28, 2026 | 468.3 | 466.2 | 466.2 | 468.7 | 464.3 | 1.32M |
AD
