tiprankstipranks
Trending News
More News >
ACOM Co (JP:8572)
:8572
Japanese Market

ACOM Co (8572) 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
Jun 06, 2025
418.00
420.00
415.80
417.40
417.40
+0.24%
736,200
0.47
Jun 05, 2025
419.00
420.00
415.30
416.40
416.40
-0.72%
1,181,400
0.75
Jun 04, 2025
414.00
422.20
414.00
419.40
419.40
+0.70%
1,133,500
0.72
Jun 03, 2025
414.30
417.90
412.80
416.50
416.50
+0.51%
1,225,600
0.77
Jun 02, 2025
415.20
416.20
412.70
414.40
414.40
+0.10%
1,363,200
0.86
May 30, 2025
413.00
417.80
413.00
414.00
414.00
-0.43%
2,347,700
1.50
May 29, 2025
414.50
418.90
414.50
415.80
415.80
+0.39%
1,737,900
1.12
May 28, 2025
419.60
421.30
413.00
414.20
414.20
-1.24%
2,550,200
1.66
May 27, 2025
418.90
420.70
415.50
419.40
419.40
+0.10%
1,413,200
0.93
May 26, 2025
418.20
420.00
413.40
419.00
419.00
-0.36%
1,701,600
1.13
May 23, 2025
419.00
421.00
415.20
420.50
420.50
+1.11%
1,023,200
0.68
May 22, 2025
413.10
417.80
410.20
415.90
415.90
-0.41%
1,483,300
0.99
May 21, 2025
422.40
425.00
416.40
417.60
417.60
-1.14%
1,277,300
0.86
May 20, 2025
417.70
422.50
414.20
422.40
422.40
+1.61%
1,728,700
1.16
May 19, 2025
419.80
421.60
413.90
415.70
415.70
-1.63%
1,887,900
1.29
May 16, 2025
419.90
425.40
416.30
422.60
422.60
+0.86%
1,651,700
1.13
May 15, 2025
421.50
423.50
411.30
419.00
419.00
-0.80%
2,011,500
1.40
May 14, 2025
416.60
424.50
413.00
422.40
422.40
+0.98%
2,504,100
1.76
May 13, 2025
427.60
428.30
406.20
418.30
418.30
-0.31%
5,220,800
3.83
May 12, 2025
416.00
421.80
415.10
419.60
419.60
+1.38%
2,414,800
1.79
May 09, 2025
404.60
418.00
402.80
413.90
413.90
+3.86%
2,473,800
1.80
May 08, 2025
401.00
401.50
396.30
398.50
398.50
-1.14%
829,700
0.60
May 07, 2025
404.50
407.10
402.60
403.10
403.10
+1.10%
1,253,500
0.91
May 02, 2025
398.00
400.60
395.40
398.70
398.70
-0.10%
954,900
0.69
May 01, 2025
404.00
405.80
398.50
399.10
399.10
-0.22%
1,263,100
0.92
Apr 30, 2025
393.90
400.60
393.90
400.00
400.00
+1.99%
1,784,300
1.31
Apr 28, 2025
394.10
396.40
390.40
392.20
392.20
-0.31%
886,900
0.65
Apr 25, 2025
390.00
396.90
389.70
393.40
393.40
+1.37%
999,100
0.74
Apr 24, 2025
394.10
395.90
388.10
388.10
388.10
-1.52%
837,100
0.62
Apr 23, 2025
400.00
400.80
392.50
394.10
394.10
-0.33%
1,916,100
1.43
Apr 22, 2025
383.00
399.40
382.20
395.40
395.40
+3.24%
2,506,800
1.91
Apr 21, 2025
387.50
390.20
382.50
383.00
383.00
-0.78%
935,300
0.72
Apr 18, 2025
376.90
386.00
374.10
386.00
386.00
+3.96%
1,780,000
1.38
Apr 17, 2025
361.90
371.30
361.80
371.30
371.30
+3.34%
1,083,900
0.84
Apr 16, 2025
358.00
360.70
355.80
359.30
359.30
+1.44%
792,300
0.61
Apr 15, 2025
359.20
360.20
354.20
354.20
354.20
0.00%
567,000
0.43
Apr 14, 2025
356.00
358.00
353.10
354.20
354.20
+1.49%
960,200
0.73
Apr 11, 2025
338.90
349.80
335.60
349.00
349.00
-1.66%
1,204,600
0.91
Apr 10, 2025
363.40
363.40
352.90
354.90
354.90
+5.34%
947,100
0.71
Apr 09, 2025
342.00
343.80
332.70
336.90
336.90
-3.41%
1,242,900
0.93
Apr 08, 2025
342.60
352.70
340.10
348.80
348.80
+5.76%
1,454,200
1.09
Apr 07, 2025
328.20
341.40
323.70
329.80
329.80
-8.08%
2,908,500
2.24
Apr 04, 2025
364.00
366.60
352.40
358.80
358.80
-2.87%
2,063,400
1.61
Apr 03, 2025
366.80
371.50
365.90
369.40
369.40
-2.43%
1,591,400
1.25
Apr 02, 2025
383.70
384.30
377.30
378.60
378.60
-0.50%
786,700
0.62
Apr 01, 2025
385.80
387.60
380.50
380.50
380.50
-0.34%
1,309,700
1.04
Mar 31, 2025
384.00
384.70
377.40
381.80
381.80
-2.05%
1,415,800
1.11
Mar 28, 2025
390.00
394.40
388.30
389.80
389.80
-0.99%
1,518,600
1.20
Mar 27, 2025
396.20
401.40
394.50
400.70
393.70
+2.13%
1,713,000
1.37
Mar 26, 2025
399.60
401.50
394.70
399.30
392.32
+2.03%
1,619,500
1.30
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