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 ¥1,146.95 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,193.58, while ¥1000 invested 1 year ago would be worth ¥1,166.15. This corresponds to total returns of 14.7%, 19.36%, 16.62%, respectively, with annualized returns of 1.38%, 3.6%, 16.62%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 466.5 | 463.6 | 463.6 | 470.6 | 463.4 | 1.89M |
| May 26, 2026 | 466.9 | 470.6 | 470.6 | 470.7 | 464.4 | 1.24M |
| May 25, 2026 | 462.4 | 462.9 | 462.9 | 467 | 461.1 | 1.59M |
| May 22, 2026 | 469 | 464.1 | 464.1 | 470.9 | 463.6 | 1.42M |
| May 21, 2026 | 466.7 | 468.8 | 468.8 | 473.6 | 460.3 | 1.76M |
| May 20, 2026 | 464 | 460 | 460 | 467.3 | 458.1 | 1.74M |
| May 19, 2026 | 462.9 | 465.3 | 465.3 | 466.8 | 459.8 | 2.04M |
| May 18, 2026 | 468 | 456.9 | 456.9 | 469.1 | 455.6 | 1.83M |
| May 15, 2026 | 457.1 | 464.3 | 464.3 | 464.6 | 457 | 1.81M |
| May 14, 2026 | 459.9 | 458.9 | 458.9 | 461.3 | 454.3 | 2.58M |
| May 13, 2026 | 467.1 | 455.7 | 455.7 | 470.1 | 451.3 | 6.23M |
| May 12, 2026 | 491 | 489.3 | 489.3 | 494.3 | 489.3 | 1.77M |
| May 11, 2026 | 492.5 | 489 | 489 | 495.2 | 488 | 1.38M |
| May 08, 2026 | 491.6 | 494.1 | 494.1 | 496 | 491.2 | 1.48M |
| May 07, 2026 | 499 | 492.1 | 492.1 | 499 | 490.9 | 1.49M |
| May 01, 2026 | 497.7 | 492.7 | 492.7 | 497.9 | 490.6 | 1.12M |
| April 30, 2026 | 501 | 500.8 | 500.8 | 501.8 | 496.1 | 1.15M |
| April 28, 2026 | 498.5 | 504.5 | 504.5 | 504.5 | 495.4 | 1.7M |
| April 27, 2026 | 499.6 | 495.4 | 495.4 | 504.1 | 495.3 | 1.62M |
| April 24, 2026 | 497.9 | 500.2 | 500.2 | 504 | 496 | 1.46M |
| April 23, 2026 | 511 | 500.5 | 500.5 | 513.8 | 499.1 | 1.95M |
| April 22, 2026 | 514.9 | 515.3 | 515.3 | 521.9 | 510.8 | 2.41M |
| April 21, 2026 | 501.5 | 517.3 | 517.3 | 519.8 | 501.5 | 4.59M |
| April 20, 2026 | 489 | 482.9 | 482.9 | 489.3 | 481.1 | 1.53M |
| April 17, 2026 | 484.7 | 484 | 484 | 485 | 481.1 | 1.45M |
| April 16, 2026 | 481.8 | 480.1 | 480.1 | 484.6 | 478.4 | 1.77M |
| April 15, 2026 | 482 | 477.1 | 477.1 | 482 | 476.6 | 1.77M |
| April 14, 2026 | 478 | 474.6 | 474.6 | 478.7 | 472.4 | 1.41M |
AD
