AFC-HD AMS Life Science Co., Ltd. (TYO:2927)
Japan · Delayed Price · Currency is JPY 850.00
-1.00 (-0.12%)
Sep 25, 2026, 3:30 PM JST
AFC-HD AMS Life Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 851.00 | 852.00 | 850.00 | 850.00 | 850.00 | -0.12% | 19,500 |
| Sep 24, 2026 | 852.00 | 854.00 | 850.00 | 851.00 | 851.00 | -0.35% | 19,300 |
| Sep 18, 2026 | 857.00 | 857.00 | 853.00 | 854.00 | 854.00 | - | 13,400 |
| Sep 17, 2026 | 854.00 | 857.00 | 853.00 | 854.00 | 854.00 | - | 9,900 |
| Sep 16, 2026 | 856.00 | 857.00 | 854.00 | 854.00 | 854.00 | -0.12% | 7,500 |
| Sep 15, 2026 | 866.00 | 866.00 | 855.00 | 855.00 | 855.00 | -0.35% | 11,400 |
| Sep 14, 2026 | 856.00 | 859.00 | 853.00 | 858.00 | 858.00 | - | 29,800 |
| Sep 11, 2026 | 858.00 | 858.00 | 856.00 | 858.00 | 858.00 | -0.12% | 8,800 |
| Sep 10, 2026 | 860.00 | 860.00 | 857.00 | 859.00 | 859.00 | -0.35% | 10,900 |
| Sep 9, 2026 | 858.00 | 862.00 | 856.00 | 862.00 | 862.00 | 0.47% | 14,600 |
| Sep 8, 2026 | 860.00 | 861.00 | 857.00 | 858.00 | 858.00 | -0.35% | 13,600 |
| Sep 7, 2026 | 864.00 | 864.00 | 860.00 | 861.00 | 861.00 | -0.35% | 21,200 |
| Sep 4, 2026 | 866.00 | 866.00 | 860.00 | 864.00 | 864.00 | -0.23% | 30,000 |
| Sep 3, 2026 | 868.00 | 872.00 | 866.00 | 866.00 | 866.00 | -0.35% | 14,300 |
| Sep 2, 2026 | 878.00 | 878.00 | 866.00 | 869.00 | 869.00 | -1.03% | 24,600 |
| Sep 1, 2026 | 873.00 | 880.00 | 872.00 | 878.00 | 878.00 | 0.57% | 33,400 |
| Aug 31, 2026 | 868.00 | 873.00 | 865.00 | 873.00 | 873.00 | 1.16% | 34,500 |
| Aug 28, 2026 | 864.00 | 871.00 | 861.00 | 863.00 | 863.00 | -1.83% | 126,800 |
| Aug 27, 2026 | 902.00 | 904.00 | 896.00 | 901.00 | 879.07 | -0.22% | 74,600 |
| Aug 26, 2026 | 904.00 | 905.00 | 900.00 | 903.00 | 881.02 | -0.11% | 39,300 |
| Aug 25, 2026 | 901.00 | 905.00 | 900.00 | 904.00 | 882.00 | 0.44% | 36,600 |
| Aug 24, 2026 | 898.00 | 903.00 | 896.00 | 900.00 | 878.10 | -0.11% | 27,300 |
| Aug 21, 2026 | 893.00 | 901.00 | 893.00 | 901.00 | 879.07 | 0.56% | 34,100 |
| Aug 20, 2026 | 896.00 | 898.00 | 886.00 | 896.00 | 874.19 | 0.34% | 53,900 |
| Aug 19, 2026 | 891.00 | 897.00 | 889.00 | 893.00 | 871.27 | 0.22% | 40,800 |
| Aug 18, 2026 | 893.00 | 903.00 | 888.00 | 891.00 | 869.32 | - | 75,300 |
| Aug 17, 2026 | 876.00 | 915.00 | 873.00 | 891.00 | 869.32 | 1.71% | 99,200 |
| Aug 14, 2026 | 871.00 | 876.00 | 868.00 | 876.00 | 854.68 | 0.92% | 21,700 |
| Aug 13, 2026 | 870.00 | 871.00 | 866.00 | 868.00 | 846.88 | -0.23% | 14,700 |
| Aug 12, 2026 | 870.00 | 872.00 | 868.00 | 870.00 | 848.83 | 0.23% | 15,700 |
| Aug 10, 2026 | 864.00 | 872.00 | 864.00 | 868.00 | 846.88 | 0.12% | 21,400 |
| Aug 7, 2026 | 861.00 | 870.00 | 856.00 | 867.00 | 845.90 | 0.35% | 43,100 |
| Aug 6, 2026 | 860.00 | 866.00 | 860.00 | 864.00 | 842.97 | - | 11,900 |
| Aug 5, 2026 | 858.00 | 864.00 | 858.00 | 864.00 | 842.97 | 0.58% | 10,600 |
| Aug 4, 2026 | 860.00 | 863.00 | 857.00 | 859.00 | 838.10 | -0.35% | 24,500 |
| Aug 3, 2026 | 863.00 | 864.00 | 860.00 | 862.00 | 841.02 | 0.35% | 15,100 |
| Jul 31, 2026 | 860.00 | 868.00 | 859.00 | 859.00 | 838.10 | -0.12% | 35,600 |
| Jul 30, 2026 | 866.00 | 866.00 | 859.00 | 860.00 | 839.07 | -0.69% | 24,900 |
| Jul 29, 2026 | 862.00 | 866.00 | 861.00 | 866.00 | 844.92 | 0.46% | 22,700 |
| Jul 28, 2026 | 861.00 | 863.00 | 859.00 | 862.00 | 841.02 | 0.12% | 15,900 |
| Jul 27, 2026 | 855.00 | 862.00 | 855.00 | 861.00 | 840.05 | 0.70% | 30,000 |
| Jul 24, 2026 | 863.00 | 863.00 | 854.00 | 855.00 | 834.19 | -0.35% | 15,500 |
| Jul 23, 2026 | 862.00 | 867.00 | 858.00 | 858.00 | 837.12 | -0.35% | 12,000 |
| Jul 22, 2026 | 865.00 | 867.00 | 860.00 | 861.00 | 840.05 | 0.23% | 14,200 |
| Jul 21, 2026 | 856.00 | 866.00 | 856.00 | 859.00 | 838.10 | 0.59% | 12,100 |
| Jul 17, 2026 | 865.00 | 867.00 | 852.00 | 854.00 | 833.22 | -1.50% | 34,400 |
| Jul 16, 2026 | 865.00 | 870.00 | 865.00 | 867.00 | 845.90 | 0.12% | 15,700 |
| Jul 15, 2026 | 866.00 | 870.00 | 865.00 | 866.00 | 844.92 | 0.23% | 11,600 |
| Jul 14, 2026 | 862.00 | 868.00 | 861.00 | 864.00 | 842.97 | - | 13,500 |
| Jul 13, 2026 | 862.00 | 865.00 | 861.00 | 864.00 | 842.97 | 0.35% | 12,600 |