AnyMind Group Inc.(JP:5027)
Â¥724.00-6.00 (-0.82%)
JP:5027
AnyMind Group Inc. historical prices
Â¥724.00
At close:-6.00 (-0.82%)
Want to see JP:5027 full AI Analyst Report?
AnyMind Group Inc. (5027) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 737.00 | 740.00 | 717.00 | 724.00 | 724.00 | -0.82% | 218,600 | 0.54 |
| Nov 11, 2026 | 721.00 | 733.00 | 710.00 | 730.00 | 730.00 | -0.82% | 181,300 | 0.44 |
| Nov 10, 2026 | 720.00 | 739.00 | 708.00 | 736.00 | 736.00 | +10.18% | 272,300 | 0.66 |
| Nov 09, 2026 | 683.00 | 721.00 | 683.00 | 707.00 | 707.00 | +5.84% | 275,500 | 0.66 |
| Nov 06, 2026 | 667.00 | 682.00 | 655.00 | 668.00 | 668.00 | -8.12% | 535,600 | 1.32 |
| Nov 05, 2026 | 722.00 | 754.00 | 717.00 | 727.00 | 727.00 | +0.83% | 392,600 | 0.97 |
| Nov 04, 2026 | 716.00 | 727.00 | 695.00 | 721.00 | 721.00 | -0.69% | 356,800 | 0.89 |
| Nov 03, 2026 | 726.00 | 739.00 | 719.00 | 726.00 | 726.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 734.00 | 739.00 | 719.00 | 726.00 | 726.00 | -3.07% | 358,200 | 0.89 |
| Oct 30, 2026 | 755.00 | 778.00 | 742.00 | 749.00 | 749.00 | -1.45% | 396,800 | 0.99 |
| Oct 29, 2026 | 782.00 | 791.00 | 750.00 | 760.00 | 760.00 | -2.81% | 755,900 | 1.94 |
| Oct 28, 2026 | 869.00 | 905.00 | 772.00 | 782.00 | 782.00 | +0.39% | 4,681,700 | 14.67 |
| Oct 27, 2026 | 770.00 | 780.00 | 751.00 | 779.00 | 779.00 | +1.04% | 205,200 | 0.65 |
| Oct 26, 2026 | 748.00 | 777.00 | 745.00 | 771.00 | 771.00 | +1.72% | 215,300 | 0.68 |
| Oct 23, 2026 | 737.00 | 763.00 | 730.00 | 758.00 | 758.00 | -1.17% | 342,400 | 1.09 |
| Oct 22, 2026 | 780.00 | 793.00 | 761.00 | 767.00 | 767.00 | -2.42% | 211,100 | 0.67 |
| Oct 21, 2026 | 775.00 | 799.00 | 771.00 | 786.00 | 786.00 | +2.61% | 196,900 | 0.63 |
| Oct 20, 2026 | 785.00 | 795.00 | 763.00 | 766.00 | 766.00 | -2.92% | 220,100 | 0.71 |
| Oct 19, 2026 | 803.00 | 806.00 | 782.00 | 789.00 | 789.00 | -2.47% | 218,000 | 0.70 |
| Oct 16, 2026 | 800.00 | 825.00 | 797.00 | 809.00 | 809.00 | +1.25% | 219,800 | 0.71 |
| Oct 15, 2026 | 800.00 | 810.00 | 786.00 | 799.00 | 799.00 | -2.20% | 176,700 | 0.57 |
| Oct 14, 2026 | 808.00 | 824.00 | 805.00 | 817.00 | 817.00 | +0.62% | 205,800 | 0.67 |
| Oct 13, 2026 | 825.00 | 849.00 | 803.00 | 812.00 | 812.00 | -1.34% | 344,700 | 1.13 |
| Oct 12, 2026 | 823.00 | 823.00 | 777.00 | 823.00 | 823.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 782.00 | 823.00 | 777.00 | 823.00 | 823.00 | +5.24% | 260,700 | 0.85 |
| Oct 08, 2026 | 774.00 | 792.00 | 766.00 | 782.00 | 782.00 | +0.26% | 119,400 | 0.39 |
| Oct 07, 2026 | 791.00 | 807.00 | 778.00 | 780.00 | 780.00 | -1.89% | 170,300 | 0.55 |
| Oct 06, 2026 | 795.00 | 821.00 | 788.00 | 795.00 | 795.00 | -0.50% | 266,700 | 0.87 |
| Oct 05, 2026 | 817.00 | 844.00 | 795.00 | 799.00 | 799.00 | -0.87% | 309,200 | 1.02 |
| Oct 02, 2026 | 825.00 | 834.00 | 805.00 | 806.00 | 806.00 | -2.66% | 198,900 | 0.65 |
| Oct 01, 2026 | 809.00 | 833.00 | 807.00 | 828.00 | 828.00 | +2.86% | 206,600 | 0.67 |
| Sep 30, 2026 | 793.00 | 808.00 | 786.00 | 805.00 | 805.00 | +2.16% | 198,100 | 0.64 |
| Sep 29, 2026 | 785.00 | 800.00 | 770.00 | 788.00 | 788.00 | +0.25% | 192,800 | 0.59 |
| Sep 28, 2026 | 794.00 | 808.00 | 781.00 | 786.00 | 786.00 | -1.87% | 144,300 | 0.44 |
| Sep 25, 2026 | 810.00 | 810.00 | 790.00 | 801.00 | 801.00 | -2.32% | 226,700 | 0.69 |
| Sep 24, 2026 | 800.00 | 829.00 | 795.00 | 820.00 | 820.00 | +3.80% | 482,100 | 1.49 |
| Sep 23, 2026 | 776.00 | 797.00 | 762.00 | 790.00 | 790.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 776.00 | 797.00 | 762.00 | 790.00 | 790.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 776.00 | 797.00 | 762.00 | 790.00 | 790.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 776.00 | 797.00 | 762.00 | 790.00 | 790.00 | +0.13% | 307,200 | 0.92 |
| Sep 17, 2026 | 766.00 | 805.00 | 763.00 | 789.00 | 789.00 | +3.95% | 454,300 | 1.38 |
| Sep 16, 2026 | 787.00 | 787.00 | 753.00 | 759.00 | 759.00 | -1.94% | 235,300 | 0.70 |
| Sep 15, 2026 | 778.00 | 781.00 | 767.00 | 774.00 | 774.00 | -0.51% | 177,400 | 0.52 |
| Sep 14, 2026 | 764.00 | 785.00 | 748.00 | 778.00 | 778.00 | +3.87% | 224,600 | 0.66 |
| Sep 11, 2026 | 735.00 | 758.00 | 732.00 | 749.00 | 749.00 | -0.13% | 185,600 | 0.54 |
| Sep 10, 2026 | 748.00 | 770.00 | 744.00 | 750.00 | 750.00 | +0.27% | 172,200 | 0.50 |
| Sep 09, 2026 | 724.00 | 757.00 | 712.00 | 748.00 | 748.00 | +3.46% | 334,700 | 0.99 |
| Sep 08, 2026 | 725.00 | 732.00 | 714.00 | 723.00 | 723.00 | -1.23% | 241,200 | 0.71 |
| Sep 07, 2026 | 738.00 | 743.00 | 715.00 | 732.00 | 732.00 | -2.14% | 310,500 | 0.92 |
| Sep 04, 2026 | 725.00 | 754.00 | 721.00 | 748.00 | 748.00 | +3.31% | 253,500 | 0.74 |
