AFC-HD AMS Life Science Co., Ltd. (TYO:2927)
Japan · Delayed Price · Currency is JPY 892.00
+1.00 (0.11%)
Aug 25, 2025, 12:39 PM JST
AFC-HD AMS Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 890.00 | 892.00 | 889.00 | 892.00 | 892.00 | 0.22% | 39,500 |
| Aug 21, 2025 | 892.00 | 892.00 | 890.00 | 890.00 | 890.00 | -0.22% | 20,900 |
| Aug 20, 2025 | 890.00 | 893.00 | 890.00 | 892.00 | 892.00 | 0.22% | 37,900 |
| Aug 19, 2025 | 888.00 | 890.00 | 887.00 | 890.00 | 890.00 | 0.23% | 50,700 |
| Aug 18, 2025 | 889.00 | 889.00 | 888.00 | 888.00 | 888.00 | -0.11% | 27,000 |
| Aug 15, 2025 | 887.00 | 889.00 | 886.00 | 889.00 | 889.00 | 0.11% | 34,000 |
| Aug 14, 2025 | 888.00 | 889.00 | 887.00 | 888.00 | 888.00 | - | 43,500 |
| Aug 13, 2025 | 890.00 | 890.00 | 887.00 | 888.00 | 888.00 | -0.22% | 31,100 |
| Aug 12, 2025 | 890.00 | 890.00 | 888.00 | 890.00 | 890.00 | 0.11% | 36,400 |
| Aug 8, 2025 | 886.00 | 889.00 | 884.00 | 889.00 | 889.00 | 0.34% | 31,600 |
| Aug 7, 2025 | 887.00 | 889.00 | 886.00 | 886.00 | 886.00 | - | 38,900 |
| Aug 6, 2025 | 884.00 | 887.00 | 884.00 | 886.00 | 886.00 | 0.11% | 17,800 |
| Aug 5, 2025 | 886.00 | 888.00 | 884.00 | 885.00 | 885.00 | -0.11% | 19,700 |
| Aug 4, 2025 | 882.00 | 886.00 | 880.00 | 886.00 | 886.00 | 0.34% | 28,100 |
| Aug 1, 2025 | 885.00 | 888.00 | 880.00 | 883.00 | 883.00 | -0.56% | 52,200 |
| Jul 31, 2025 | 885.00 | 889.00 | 884.00 | 888.00 | 888.00 | 0.23% | 23,800 |
| Jul 30, 2025 | 884.00 | 888.00 | 881.00 | 886.00 | 886.00 | 0.11% | 33,500 |
| Jul 29, 2025 | 886.00 | 887.00 | 884.00 | 885.00 | 885.00 | -0.34% | 18,500 |
| Jul 28, 2025 | 887.00 | 890.00 | 885.00 | 888.00 | 888.00 | 0.11% | 26,800 |
| Jul 25, 2025 | 893.00 | 893.00 | 885.00 | 887.00 | 887.00 | -0.56% | 27,500 |
| Jul 24, 2025 | 887.00 | 895.00 | 887.00 | 892.00 | 892.00 | 0.68% | 36,400 |
| Jul 23, 2025 | 889.00 | 889.00 | 885.00 | 886.00 | 886.00 | -0.11% | 33,000 |
| Jul 22, 2025 | 887.00 | 887.00 | 884.00 | 887.00 | 887.00 | 0.23% | 21,000 |
| Jul 18, 2025 | 883.00 | 887.00 | 882.00 | 885.00 | 885.00 | 0.34% | 13,900 |
| Jul 17, 2025 | 887.00 | 889.00 | 882.00 | 882.00 | 882.00 | -0.11% | 20,900 |
| Jul 16, 2025 | 886.00 | 889.00 | 883.00 | 883.00 | 883.00 | - | 30,200 |
| Jul 15, 2025 | 877.00 | 890.00 | 877.00 | 883.00 | 883.00 | 0.68% | 31,000 |
| Jul 14, 2025 | 883.00 | 883.00 | 876.00 | 877.00 | 877.00 | -0.79% | 31,000 |
| Jul 11, 2025 | 886.00 | 888.00 | 879.00 | 884.00 | 884.00 | -0.11% | 57,000 |
| Jul 10, 2025 | 883.00 | 889.00 | 875.00 | 885.00 | 885.00 | 1.49% | 35,200 |
| Jul 9, 2025 | 870.00 | 872.00 | 869.00 | 872.00 | 872.00 | 0.46% | 14,700 |
| Jul 8, 2025 | 860.00 | 871.00 | 860.00 | 868.00 | 868.00 | 1.05% | 21,600 |
| Jul 7, 2025 | 863.00 | 863.00 | 858.00 | 859.00 | 859.00 | 0.23% | 11,100 |
| Jul 4, 2025 | 858.00 | 859.00 | 856.00 | 857.00 | 857.00 | -0.12% | 13,500 |
| Jul 3, 2025 | 860.00 | 861.00 | 858.00 | 858.00 | 858.00 | -0.23% | 8,800 |
| Jul 2, 2025 | 861.00 | 863.00 | 859.00 | 860.00 | 860.00 | - | 10,200 |
| Jul 1, 2025 | 860.00 | 862.00 | 859.00 | 860.00 | 860.00 | -0.35% | 13,800 |
| Jun 30, 2025 | 863.00 | 865.00 | 861.00 | 863.00 | 863.00 | 0.23% | 14,400 |
| Jun 27, 2025 | 860.00 | 862.00 | 858.00 | 861.00 | 861.00 | 0.23% | 12,300 |
| Jun 26, 2025 | 862.00 | 862.00 | 859.00 | 859.00 | 859.00 | -0.35% | 6,500 |
| Jun 25, 2025 | 860.00 | 862.00 | 859.00 | 862.00 | 862.00 | 0.23% | 6,100 |
| Jun 24, 2025 | 859.00 | 860.00 | 857.00 | 860.00 | 860.00 | 0.35% | 5,600 |
| Jun 23, 2025 | 859.00 | 859.00 | 850.00 | 857.00 | 857.00 | -0.46% | 17,800 |
| Jun 20, 2025 | 864.00 | 864.00 | 860.00 | 861.00 | 861.00 | -0.23% | 5,400 |
| Jun 19, 2025 | 861.00 | 863.00 | 859.00 | 863.00 | 863.00 | 0.23% | 8,400 |
| Jun 18, 2025 | 864.00 | 864.00 | 858.00 | 861.00 | 861.00 | -0.12% | 8,400 |
| Jun 17, 2025 | 863.00 | 863.00 | 858.00 | 862.00 | 862.00 | 0.47% | 8,100 |
| Jun 16, 2025 | 857.00 | 859.00 | 856.00 | 858.00 | 858.00 | 0.12% | 5,800 |
| Jun 13, 2025 | 862.00 | 863.00 | 856.00 | 857.00 | 857.00 | -0.58% | 7,800 |
| Jun 12, 2025 | 862.00 | 862.00 | 857.00 | 862.00 | 862.00 | 0.23% | 8,900 |