AFC-HD AMS Life Science Co., Ltd. (TYO:2927)
Japan · Delayed Price · Currency is JPY 863.00
-3.00 (-0.35%)
Apr 24, 2026, 3:30 PM JST
AFC-HD AMS Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 866.00 | 867.00 | 858.00 | 863.00 | 863.00 | -0.35% | 34,400 |
| Apr 23, 2026 | 866.00 | 870.00 | 861.00 | 866.00 | 866.00 | -0.57% | 35,900 |
| Apr 22, 2026 | 875.00 | 875.00 | 870.00 | 871.00 | 871.00 | 0.11% | 14,300 |
| Apr 21, 2026 | 878.00 | 878.00 | 870.00 | 870.00 | 870.00 | -0.91% | 12,800 |
| Apr 20, 2026 | 879.00 | 882.00 | 875.00 | 878.00 | 878.00 | 0.11% | 28,900 |
| Apr 17, 2026 | 870.00 | 880.00 | 869.00 | 877.00 | 877.00 | 1.04% | 34,900 |
| Apr 16, 2026 | 869.00 | 872.00 | 861.00 | 868.00 | 868.00 | 0.70% | 40,900 |
| Apr 15, 2026 | 868.00 | 880.00 | 859.00 | 862.00 | 862.00 | -1.37% | 108,100 |
| Apr 14, 2026 | 881.00 | 881.00 | 873.00 | 874.00 | 874.00 | -0.34% | 37,300 |
| Apr 13, 2026 | 880.00 | 884.00 | 875.00 | 877.00 | 877.00 | -0.68% | 32,700 |
| Apr 10, 2026 | 899.00 | 899.00 | 882.00 | 883.00 | 883.00 | -1.01% | 18,700 |
| Apr 9, 2026 | 898.00 | 900.00 | 891.00 | 892.00 | 892.00 | -0.45% | 20,300 |
| Apr 8, 2026 | 903.00 | 904.00 | 895.00 | 896.00 | 896.00 | -0.11% | 16,800 |
| Apr 7, 2026 | 889.00 | 902.00 | 889.00 | 897.00 | 897.00 | 0.90% | 24,200 |
| Apr 6, 2026 | 885.00 | 891.00 | 885.00 | 889.00 | 889.00 | 0.57% | 14,600 |
| Apr 3, 2026 | 883.00 | 892.00 | 883.00 | 884.00 | 884.00 | 0.11% | 11,800 |
| Apr 2, 2026 | 894.00 | 897.00 | 883.00 | 883.00 | 883.00 | -0.90% | 21,300 |
| Apr 1, 2026 | 889.00 | 894.00 | 886.00 | 891.00 | 891.00 | 1.25% | 19,400 |
| Mar 31, 2026 | 882.00 | 888.00 | 877.00 | 880.00 | 880.00 | -0.11% | 22,400 |
| Mar 30, 2026 | 892.00 | 892.00 | 876.00 | 881.00 | 881.00 | -2.11% | 22,200 |
| Mar 27, 2026 | 893.00 | 902.00 | 892.00 | 900.00 | 900.00 | 0.78% | 40,000 |
| Mar 26, 2026 | 896.00 | 901.00 | 891.00 | 893.00 | 893.00 | -0.11% | 37,900 |
| Mar 25, 2026 | 890.00 | 897.00 | 890.00 | 894.00 | 894.00 | 1.02% | 18,300 |
| Mar 24, 2026 | 883.00 | 886.00 | 875.00 | 885.00 | 885.00 | 1.84% | 25,200 |
| Mar 23, 2026 | 882.00 | 882.00 | 867.00 | 869.00 | 869.00 | -1.59% | 66,100 |
| Mar 19, 2026 | 892.00 | 894.00 | 881.00 | 883.00 | 883.00 | -1.34% | 22,100 |
| Mar 18, 2026 | 895.00 | 903.00 | 893.00 | 895.00 | 895.00 | 0.22% | 29,200 |
| Mar 17, 2026 | 892.00 | 895.00 | 887.00 | 893.00 | 893.00 | 0.90% | 21,300 |
| Mar 16, 2026 | 885.00 | 890.00 | 880.00 | 885.00 | 885.00 | - | 32,300 |
| Mar 13, 2026 | 888.00 | 888.00 | 883.00 | 885.00 | 885.00 | -0.78% | 33,900 |
| Mar 12, 2026 | 897.00 | 900.00 | 888.00 | 892.00 | 892.00 | -0.78% | 49,600 |
| Mar 11, 2026 | 902.00 | 904.00 | 898.00 | 899.00 | 899.00 | -0.11% | 50,100 |
| Mar 10, 2026 | 901.00 | 901.00 | 896.00 | 900.00 | 900.00 | 1.01% | 39,600 |
| Mar 9, 2026 | 888.00 | 896.00 | 879.00 | 891.00 | 891.00 | -1.00% | 55,800 |
| Mar 6, 2026 | 886.00 | 900.00 | 884.00 | 900.00 | 900.00 | 0.90% | 39,400 |
| Mar 5, 2026 | 885.00 | 900.00 | 883.00 | 892.00 | 892.00 | 3.12% | 69,600 |
| Mar 4, 2026 | 874.00 | 874.00 | 858.00 | 865.00 | 865.00 | -2.37% | 94,600 |
| Mar 3, 2026 | 900.00 | 900.00 | 885.00 | 886.00 | 886.00 | -1.56% | 82,700 |
| Mar 2, 2026 | 904.00 | 904.00 | 888.00 | 900.00 | 900.00 | -0.77% | 54,100 |
| Feb 27, 2026 | 896.00 | 908.00 | 890.00 | 907.00 | 907.00 | 1.34% | 164,900 |
| Feb 26, 2026 | 882.00 | 900.00 | 877.00 | 895.00 | 895.00 | -0.67% | 194,700 |
| Feb 25, 2026 | 901.00 | 904.00 | 899.00 | 901.00 | 883.00 | - | 97,800 |
| Feb 24, 2026 | 902.00 | 908.00 | 897.00 | 901.00 | 883.00 | -0.11% | 63,300 |
| Feb 20, 2026 | 904.00 | 906.00 | 899.00 | 902.00 | 883.98 | - | 43,500 |
| Feb 19, 2026 | 907.00 | 910.00 | 901.00 | 902.00 | 883.98 | -0.22% | 50,000 |
| Feb 18, 2026 | 908.00 | 908.00 | 902.00 | 904.00 | 885.94 | - | 26,100 |
| Feb 17, 2026 | 905.00 | 906.00 | 900.00 | 904.00 | 885.94 | -0.11% | 32,400 |
| Feb 16, 2026 | 906.00 | 908.00 | 904.00 | 905.00 | 886.92 | 0.33% | 31,800 |
| Feb 13, 2026 | 907.00 | 908.00 | 897.00 | 902.00 | 883.98 | -0.66% | 69,000 |
| Feb 12, 2026 | 894.00 | 908.00 | 893.00 | 908.00 | 889.86 | 1.79% | 89,900 |