ANAP Inc.(JP:3189)
Â¥50.00-1.00 (-1.96%)
JP:3189
ANAP Inc. historical prices
Â¥50.00
At close:-1.00 (-1.96%)
Want to see JP:3189 full AI Analyst Report?
ANAP Inc. (3189) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 51.00 | 51.00 | 49.00 | 50.00 | 50.00 | -1.96% | 193,200 | 0.32 |
| Nov 12, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -3.77% | 174,900 | 0.29 |
| Nov 11, 2026 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | +1.92% | 222,400 | 0.36 |
| Nov 10, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | +6.12% | 184,800 | 0.30 |
| Nov 09, 2026 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | +6.12% | 117,700 | 0.19 |
| Nov 06, 2026 | 50.00 | 53.00 | 48.00 | 49.00 | 49.00 | -9.26% | 352,200 | 0.58 |
| Nov 05, 2026 | 55.00 | 60.00 | 53.00 | 54.00 | 54.00 | +1.89% | 352,200 | 0.59 |
| Nov 04, 2026 | 58.00 | 58.00 | 51.00 | 53.00 | 53.00 | -7.02% | 619,300 | 1.05 |
| Nov 03, 2026 | 57.00 | 59.00 | 57.00 | 57.00 | 57.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 152,300 | 0.26 |
| Oct 30, 2026 | 57.00 | 60.00 | 56.00 | 58.00 | 58.00 | 0.00% | 274,800 | 0.47 |
| Oct 29, 2026 | 63.00 | 63.00 | 57.00 | 58.00 | 58.00 | -3.33% | 505,100 | 0.87 |
| Oct 28, 2026 | 58.00 | 66.00 | 57.00 | 60.00 | 60.00 | +5.26% | 1,005,000 | 1.78 |
| Oct 27, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 128,900 | 0.23 |
| Oct 26, 2026 | 60.00 | 62.00 | 57.00 | 58.00 | 58.00 | -3.33% | 231,900 | 0.41 |
| Oct 23, 2026 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | -4.76% | 292,500 | 0.53 |
| Oct 22, 2026 | 68.00 | 68.00 | 63.00 | 63.00 | 63.00 | -5.97% | 222,700 | 0.40 |
| Oct 21, 2026 | 69.00 | 70.00 | 66.00 | 67.00 | 67.00 | -1.47% | 239,700 | 0.43 |
| Oct 20, 2026 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | -5.56% | 251,000 | 0.46 |
| Oct 19, 2026 | 73.00 | 73.00 | 70.00 | 72.00 | 72.00 | 0.00% | 152,100 | 0.28 |
| Oct 16, 2026 | 74.00 | 74.00 | 71.00 | 72.00 | 72.00 | -11.11% | 164,500 | 0.30 |
| Oct 15, 2026 | 72.00 | 81.00 | 71.00 | 81.00 | 81.00 | +5.19% | 445,800 | 0.83 |
| Oct 14, 2026 | 81.00 | 81.00 | 76.00 | 77.00 | 77.00 | -3.75% | 454,400 | 0.85 |
| Oct 13, 2026 | 82.00 | 84.00 | 79.00 | 80.00 | 80.00 | 0.00% | 243,700 | 0.46 |
| Oct 12, 2026 | 80.00 | 83.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 81.00 | 83.00 | 80.00 | 80.00 | 80.00 | -2.44% | 240,900 | 0.45 |
| Oct 08, 2026 | 85.00 | 86.00 | 81.00 | 82.00 | 82.00 | -4.65% | 307,800 | 0.59 |
| Oct 07, 2026 | 92.00 | 92.00 | 86.00 | 86.00 | 86.00 | -7.53% | 406,700 | 0.78 |
| Oct 06, 2026 | 94.00 | 94.00 | 91.00 | 93.00 | 93.00 | +1.09% | 154,500 | 0.30 |
| Oct 05, 2026 | 97.00 | 98.00 | 92.00 | 92.00 | 92.00 | -4.17% | 359,100 | 0.70 |
| Oct 02, 2026 | 101.00 | 101.00 | 95.00 | 96.00 | 96.00 | -3.03% | 453,800 | 0.89 |
| Oct 01, 2026 | 106.00 | 106.00 | 96.00 | 99.00 | 99.00 | -6.60% | 572,700 | 1.14 |
| Sep 30, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | +0.95% | 17,200 | 0.03 |
| Sep 29, 2026 | 106.00 | 108.00 | 104.00 | 105.00 | 105.00 | -1.87% | 56,900 | 0.11 |
| Sep 28, 2026 | 113.00 | 113.00 | 105.00 | 107.00 | 107.00 | -3.60% | 225,500 | 0.44 |
| Sep 25, 2026 | 110.00 | 114.00 | 109.00 | 111.00 | 111.00 | 0.00% | 235,300 | 0.46 |
| Sep 24, 2026 | 117.00 | 118.00 | 111.00 | 111.00 | 111.00 | +3.74% | 542,900 | 1.07 |
| Sep 23, 2026 | 102.00 | 109.00 | 102.00 | 107.00 | 107.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 102.00 | 109.00 | 102.00 | 107.00 | 107.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 102.00 | 109.00 | 102.00 | 107.00 | 107.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 102.00 | 109.00 | 102.00 | 107.00 | 107.00 | +4.90% | 139,700 | 0.27 |
| Sep 17, 2026 | 98.00 | 103.00 | 98.00 | 102.00 | 102.00 | +3.03% | 230,400 | 0.45 |
| Sep 16, 2026 | 101.00 | 102.00 | 97.00 | 99.00 | 99.00 | -10.00% | 470,000 | 0.93 |
| Sep 15, 2026 | 106.00 | 113.00 | 106.00 | 110.00 | 110.00 | +4.76% | 344,200 | 0.68 |
| Sep 14, 2026 | 103.00 | 107.00 | 102.00 | 105.00 | 105.00 | +0.96% | 232,700 | 0.46 |
| Sep 11, 2026 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | -1.89% | 91,700 | 0.18 |
| Sep 10, 2026 | 102.00 | 107.00 | 102.00 | 106.00 | 106.00 | +0.95% | 209,000 | 0.41 |
| Sep 09, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | +0.96% | 254,000 | 0.50 |
| Sep 08, 2026 | 111.00 | 111.00 | 102.00 | 104.00 | 104.00 | -7.14% | 554,000 | 1.12 |
| Sep 07, 2026 | 113.00 | 115.00 | 111.00 | 112.00 | 112.00 | -0.88% | 193,400 | 0.39 |
