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 ¥1,142.96 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,345.3, while ¥1000 invested 1 year ago would be worth ¥1,011.33. This corresponds to total returns of 14.3%, 34.53%, 1.13%, respectively, with annualized returns of 1.35%, 6.11%, 1.13%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 452.4 | 450 | 450 | 453 | 449.2 | 1.63M |
| October 20, 2026 | 452.2 | 446.9 | 446.9 | 453.8 | 446.7 | 1.89M |
| October 19, 2026 | 457.9 | 454 | 454 | 459 | 453.5 | 1.13M |
| October 16, 2026 | 457 | 457.2 | 457.2 | 460.5 | 455.3 | 1.77M |
| October 15, 2026 | 454.5 | 451.7 | 451.7 | 455 | 448.6 | 1.98M |
| October 14, 2026 | 458.1 | 454 | 454 | 458.1 | 450.3 | 1.6M |
| October 13, 2026 | 453.7 | 458.6 | 458.6 | 458.6 | 451.5 | 1.45M |
| October 09, 2026 | 452.2 | 451.1 | 451.1 | 456.5 | 449.2 | 1.99M |
| October 08, 2026 | 452.1 | 452.8 | 452.8 | 455.6 | 445 | 2.13M |
| October 07, 2026 | 461.3 | 456 | 456 | 463.2 | 456 | 1.78M |
| October 06, 2026 | 457 | 459.5 | 459.5 | 462.1 | 454.6 | 2.14M |
| October 05, 2026 | 455.5 | 454.2 | 454.2 | 456.1 | 451 | 2.19M |
| October 02, 2026 | 458.6 | 452.6 | 452.6 | 459 | 451.2 | 3.67M |
| October 01, 2026 | 465 | 458 | 458 | 465 | 454.1 | 3M |
| September 30, 2026 | 468.8 | 466 | 466 | 470.5 | 461.4 | 2.02M |
| September 29, 2026 | 474 | 466.3 | 466.3 | 474.7 | 465.4 | 2.12M |
| September 28, 2026 | 488 | 484.3 | 484.3 | 488.4 | 483.5 | 2.11M |
| September 25, 2026 | 486.5 | 486.7 | 486.7 | 488.2 | 482.5 | 1.41M |
| September 24, 2026 | 491 | 482 | 482 | 491.3 | 481.5 | 1.65M |
| September 18, 2026 | 494.4 | 486.1 | 486.1 | 495.7 | 486 | 1.81M |
| September 17, 2026 | 490.1 | 494.7 | 494.7 | 494.7 | 488.6 | 1.44M |
| September 16, 2026 | 487 | 488.2 | 488.2 | 492.6 | 487 | 1.14M |
| September 15, 2026 | 492.2 | 487.8 | 487.8 | 492.6 | 486.5 | 902,500 |
| September 11, 2026 | 475.7 | 484.3 | 484.3 | 486.4 | 475.5 | 1.29M |
| September 10, 2026 | 477.5 | 479.8 | 479.8 | 480.3 | 476.4 | 1.06M |
| September 09, 2026 | 481 | 478 | 478 | 482.6 | 477.1 | 1.11M |
| September 08, 2026 | 480 | 484.1 | 484.1 | 485.8 | 479 | 969,600 |
| September 07, 2026 | 482 | 484.8 | 484.8 | 484.8 | 479.8 | 1.04M |
| September 04, 2026 | 478.7 | 481 | 481 | 481.7 | 478 | 975,500 |
| September 03, 2026 | 483 | 478.3 | 478.3 | 485.3 | 478.3 | 1.34M |
| September 02, 2026 | 484 | 483.8 | 483.8 | 486 | 482.7 | 991,300 |
| September 01, 2026 | 485 | 487.9 | 487.9 | 490 | 483.4 | 1.14M |
| August 31, 2026 | 489.7 | 486.5 | 486.5 | 489.7 | 484.4 | 1.32M |
| August 28, 2026 | 488.9 | 489.7 | 489.7 | 490.8 | 487.2 | 1.23M |
| August 27, 2026 | 492 | 489.1 | 489.1 | 495.9 | 488.7 | 865,200 |
| August 26, 2026 | 493 | 494.1 | 494.1 | 496.2 | 491 | 804,900 |
| August 25, 2026 | 493.3 | 490.8 | 490.8 | 497.4 | 490.1 | 1.07M |
| August 24, 2026 | 491 | 489.6 | 489.6 | 492.5 | 487.8 | 919,700 |
| 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 |
AD
