tiprankstipranks
Trending News
More News >
ANAP Inc. (JP:3189)
:3189
Japanese Market

ANAP Inc. (3189) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
1,102.00
1,123.00
1,031.00
1,033.00
1,033.00
-7.02%
146,700
0.31
Jul 03, 2025
1,091.00
1,123.00
1,064.00
1,111.00
1,111.00
+4.71%
178,900
0.37
Jul 02, 2025
1,063.00
1,100.00
1,061.00
1,061.00
1,061.00
-2.21%
90,500
0.19
Jul 01, 2025
1,145.00
1,160.00
1,085.00
1,085.00
1,085.00
-5.82%
195,800
0.41
Jun 30, 2025
1,100.00
1,225.00
1,080.00
1,152.00
1,152.00
+15.08%
747,300
1.60
Jun 27, 2025
1,069.00
1,069.00
964.00
1,001.00
1,001.00
-8.92%
624,700
1.36
Jun 26, 2025
1,112.00
1,144.00
1,078.00
1,099.00
1,099.00
-2.14%
276,300
0.60
Jun 25, 2025
1,195.00
1,195.00
1,004.00
1,123.00
1,123.00
-8.33%
735,100
1.64
Jun 24, 2025
1,332.00
1,394.00
1,209.00
1,225.00
1,225.00
-7.89%
471,900
1.07
Jun 23, 2025
1,335.00
1,360.00
1,282.00
1,330.00
1,330.00
-1.19%
363,500
0.83
Jun 20, 2025
1,461.00
1,464.00
1,340.00
1,346.00
1,346.00
-8.12%
454,100
1.06
Jun 19, 2025
1,643.00
1,684.00
1,459.00
1,465.00
1,465.00
-10.78%
1,000,000
2.42
Jun 18, 2025
1,631.00
1,718.00
1,581.00
1,642.00
1,642.00
-1.74%
940,800
2.36
Jun 17, 2025
1,485.00
1,770.00
1,454.00
1,671.00
1,671.00
+11.40%
2,959,900
8.38
Jun 16, 2025
1,356.00
1,585.00
1,349.00
1,500.00
1,500.00
+13.12%
1,974,400
6.13
Jun 13, 2025
1,400.00
1,428.00
1,300.00
1,326.00
1,326.00
+5.24%
1,621,800
5.45
Jun 12, 2025
1,305.00
1,535.00
1,159.00
1,260.00
1,260.00
-10.89%
6,076,700
30.02
Jun 11, 2025
1,324.00
1,414.00
1,212.00
1,414.00
1,414.00
+26.93%
2,905,200
18.48
Jun 10, 2025
1,114.00
1,114.00
1,114.00
1,114.00
1,114.00
+15.56%
73,200
0.47
Jun 09, 2025
960.00
972.00
930.00
964.00
964.00
-0.41%
241,300
1.57
Jun 06, 2025
990.00
994.00
934.00
968.00
968.00
-0.72%
339,500
2.26
Jun 05, 2025
910.00
977.00
882.00
975.00
975.00
+6.44%
309,300
2.08
Jun 04, 2025
940.00
940.00
873.00
916.00
916.00
-2.76%
356,200
2.47
Jun 03, 2025
911.00
967.00
885.00
942.00
942.00
+6.92%
464,800
3.30
Jun 02, 2025
802.00
896.00
798.00
881.00
881.00
+10.40%
426,500
3.08
May 30, 2025
755.00
817.00
739.00
798.00
798.00
+7.84%
257,600
1.80
May 29, 2025
762.00
780.00
738.00
740.00
740.00
+1.09%
332,500
2.34
May 28, 2025
715.00
758.00
702.00
732.00
732.00
+3.24%
213,600
1.49
May 27, 2025
686.00
716.00
686.00
709.00
709.00
+2.60%
208,600
1.40
May 26, 2025
668.00
710.00
659.00
691.00
691.00
+10.03%
352,700
2.42
May 23, 2025
698.00
698.00
625.00
628.00
628.00
-10.16%
392,600
2.78
May 22, 2025
650.00
719.00
637.00
699.00
699.00
+9.73%
809,000
6.27
May 21, 2025
605.00
650.00
601.00
637.00
637.00
+6.17%
472,200
3.85
May 20, 2025
585.00
605.00
560.00
600.00
600.00
+3.45%
411,500
3.52
May 19, 2025
575.00
590.00
554.00
580.00
580.00
+2.65%
259,100
2.30
May 16, 2025
528.00
572.00
525.00
565.00
565.00
+9.07%
359,700
3.34
May 15, 2025
506.00
522.00
502.00
518.00
518.00
+2.17%
41,100
0.38
May 14, 2025
514.00
514.00
501.00
507.00
507.00
+0.60%
27,400
0.25
May 13, 2025
509.00
523.00
498.00
504.00
504.00
+0.20%
108,800
1.02
May 12, 2025
545.00
550.00
501.00
503.00
503.00
-7.37%
152,600
1.46
May 09, 2025
530.00
543.00
524.00
543.00
543.00
+2.26%
40,100
0.38
May 08, 2025
521.00
533.00
515.00
531.00
531.00
+1.72%
37,400
0.35
May 07, 2025
526.00
533.00
520.00
522.00
522.00
-0.57%
38,900
0.37
May 02, 2025
550.00
557.00
518.00
525.00
525.00
-4.55%
126,900
1.22
May 01, 2025
552.00
558.00
538.00
550.00
550.00
+0.36%
46,500
0.45
Apr 30, 2025
548.00
559.00
542.00
548.00
548.00
-1.79%
66,900
0.65
Apr 28, 2025
541.00
560.00
537.00
558.00
558.00
+2.95%
100,500
0.99
Apr 25, 2025
556.00
560.00
540.00
542.00
542.00
-2.17%
57,800
0.57
Apr 24, 2025
559.00
565.00
550.00
554.00
554.00
-0.89%
52,700
0.52
Apr 23, 2025
560.00
583.00
549.00
559.00
559.00
+2.38%
166,300
1.66
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis