Anicom Holdings, Inc. - 8715.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,160	1,178	1,178	1,181	1,152	364,300
February 19, 2026	1,144	1,167	1,167	1,176	1,141	363,100
February 18, 2026	1,145	1,160	1,160	1,160	1,126	648,700
February 17, 2026	1,106	1,134	1,134	1,136	1,100	666,100
February 16, 2026	1,091	1,095	1,095	1,108	1,079	511,800
February 13, 2026	1,100	1,094	1,094	1,100	1,069	500,500
February 12, 2026	1,070	1,100	1,100	1,109	1,066	747,900
February 10, 2026	1,030	1,070	1,070	1,076	1,027	1.07M
February 09, 2026	1,029	1,026	1,026	1,035	975	1.32M
February 06, 2026	1,039	1,041	1,041	1,046	1,022	515,500
February 05, 2026	1,059	1,045	1,045	1,062	1,032	756,500
February 04, 2026	1,053	1,049	1,049	1,061	1,041	564,600
February 03, 2026	1,064	1,060	1,060	1,070	1,052	603,300
February 02, 2026	1,064	1,054	1,054	1,077	1,046	452,300
January 30, 2026	1,047	1,050	1,050	1,054	1,038	321,200
January 29, 2026	1,020	1,036	1,036	1,038	996	566,100
January 28, 2026	1,041	1,040	1,040	1,047	1,028	282,400
January 27, 2026	1,040	1,051	1,051	1,062	1,027	247,400
January 26, 2026	1,051	1,048	1,048	1,059	1,045	315,000
January 23, 2026	1,072	1,066	1,066	1,082	1,060	283,700
January 22, 2026	1,068	1,068	1,068	1,075	1,064	403,700
January 21, 2026	1,058	1,062	1,062	1,066	1,051	325,600
January 20, 2026	1,073	1,070	1,070	1,090	1,069	291,400
January 19, 2026	1,074	1,070	1,070	1,075	1,058	351,400
January 16, 2026	1,099	1,068	1,068	1,105	1,032	792,100
January 15, 2026	1,084	1,090	1,090	1,098	1,082	369,200
January 14, 2026	1,070	1,072	1,072	1,078	1,065	376,700
January 13, 2026	1,075	1,062	1,062	1,080	1,061	452,900
January 09, 2026	1,050	1,058	1,058	1,061	1,044	316,800
January 08, 2026	1,052	1,046	1,046	1,064	1,046	372,100
January 07, 2026	1,029	1,043	1,043	1,044	1,017	313,500
January 06, 2026	1,030	1,036	1,036	1,053	1,028	394,800
January 05, 2026	1,008	1,020	1,020	1,020	1,003	426,800
December 30, 2025	1,025	1,008	1,008	1,027	998	357,800
December 29, 2025	1,018	1,021	1,021	1,027	1,014	299,500
December 26, 2025	1,013	1,018	1,018	1,019	1,010	295,400
December 25, 2025	988	1,007	1,007	1,021	977	721,900
December 24, 2025	973	965	965	979	965	433,200
December 23, 2025	971	977	977	980	964	270,100
December 22, 2025	981	962	962	984	954	578,300
December 19, 2025	951	966	966	973	951	410,400
December 18, 2025	950	952	952	960	947	271,700
December 17, 2025	940	950	950	954	934	249,400
December 16, 2025	940	939	939	957	937	355,100
December 15, 2025	922	938	938	938	920	295,900
December 12, 2025	915	919	919	921	910	266,400
December 11, 2025	908	904	904	915	894	375,500
December 10, 2025	904	908	908	915	902	281,800
December 09, 2025	910	914	914	919	900	346,000
December 08, 2025	894	896	896	900	892	328,700
December 05, 2025	895	895	895	904	890	361,400
December 04, 2025	880	899	899	900	874	452,400
December 03, 2025	893	890	890	897	886	400,600
December 02, 2025	895	884	884	898	880	329,200
December 01, 2025	905	896	896	909	887	373,600
November 28, 2025	888	890	890	899	888	312,500
November 27, 2025	867	880	880	885	865	318,000
November 26, 2025	858	867	867	873	855	434,500
November 25, 2025	864	847	847	868	845	494,700
November 21, 2025	847	857	857	862	840	610,800

Anicom Holdings, Inc. (8715.T) JPX