AFC-HD AMS Life Science Co., Ltd. (TYO:2927)
Japan · Delayed Price · Currency is JPY 859.00
+5.00 (0.59%)
Jul 21, 2026, 3:30 PM JST
AFC-HD AMS Life Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 865.00 | 867.00 | 852.00 | 854.00 | 854.00 | -1.50% | 34,400 |
| Jul 16, 2026 | 865.00 | 870.00 | 865.00 | 867.00 | 867.00 | 0.12% | 15,700 |
| Jul 15, 2026 | 866.00 | 870.00 | 865.00 | 866.00 | 866.00 | 0.23% | 11,600 |
| Jul 14, 2026 | 862.00 | 868.00 | 861.00 | 864.00 | 864.00 | - | 13,500 |
| Jul 13, 2026 | 862.00 | 865.00 | 861.00 | 864.00 | 864.00 | 0.35% | 12,600 |
| Jul 10, 2026 | 868.00 | 870.00 | 858.00 | 861.00 | 861.00 | 0.23% | 32,600 |
| Jul 9, 2026 | 859.00 | 860.00 | 856.00 | 859.00 | 859.00 | 0.12% | 13,600 |
| Jul 8, 2026 | 855.00 | 858.00 | 855.00 | 858.00 | 858.00 | - | 15,300 |
| Jul 7, 2026 | 864.00 | 864.00 | 857.00 | 858.00 | 858.00 | -0.35% | 15,800 |
| Jul 6, 2026 | 861.00 | 866.00 | 858.00 | 861.00 | 861.00 | 1.06% | 20,700 |
| Jul 3, 2026 | 847.00 | 858.00 | 847.00 | 852.00 | 852.00 | 0.47% | 14,300 |
| Jul 2, 2026 | 847.00 | 854.00 | 846.00 | 848.00 | 848.00 | 0.24% | 16,600 |
| Jul 1, 2026 | 850.00 | 850.00 | 842.00 | 846.00 | 846.00 | 0.59% | 13,300 |
| Jun 30, 2026 | 840.00 | 845.00 | 840.00 | 841.00 | 841.00 | - | 11,300 |
| Jun 29, 2026 | 834.00 | 842.00 | 834.00 | 841.00 | 841.00 | 1.08% | 10,700 |
| Jun 26, 2026 | 827.00 | 832.00 | 827.00 | 832.00 | 832.00 | 0.48% | 12,500 |
| Jun 25, 2026 | 835.00 | 835.00 | 826.00 | 828.00 | 828.00 | 0.36% | 17,000 |
| Jun 24, 2026 | 827.00 | 831.00 | 824.00 | 825.00 | 825.00 | -0.36% | 33,600 |
| Jun 23, 2026 | 838.00 | 838.00 | 826.00 | 828.00 | 828.00 | -1.19% | 32,000 |
| Jun 22, 2026 | 839.00 | 843.00 | 836.00 | 838.00 | 838.00 | -0.12% | 12,800 |
| Jun 19, 2026 | 840.00 | 841.00 | 833.00 | 839.00 | 839.00 | 0.36% | 15,900 |
| Jun 18, 2026 | 842.00 | 842.00 | 835.00 | 836.00 | 836.00 | -0.24% | 9,000 |
| Jun 17, 2026 | 829.00 | 840.00 | 829.00 | 838.00 | 838.00 | 0.84% | 24,900 |
| Jun 16, 2026 | 835.00 | 835.00 | 828.00 | 831.00 | 831.00 | -0.60% | 14,700 |
| Jun 15, 2026 | 825.00 | 840.00 | 824.00 | 836.00 | 836.00 | 1.70% | 15,500 |
| Jun 12, 2026 | 823.00 | 825.00 | 822.00 | 822.00 | 822.00 | 0.12% | 15,200 |
| Jun 11, 2026 | 831.00 | 831.00 | 815.00 | 821.00 | 821.00 | -1.20% | 84,200 |
| Jun 10, 2026 | 837.00 | 841.00 | 825.00 | 831.00 | 831.00 | - | 55,100 |
| Jun 9, 2026 | 838.00 | 839.00 | 830.00 | 831.00 | 831.00 | 0.12% | 16,100 |
| Jun 8, 2026 | 839.00 | 840.00 | 828.00 | 830.00 | 830.00 | -1.19% | 34,600 |
| Jun 5, 2026 | 831.00 | 844.00 | 830.00 | 840.00 | 840.00 | 1.20% | 24,300 |
| Jun 4, 2026 | 829.00 | 833.00 | 828.00 | 830.00 | 830.00 | 0.12% | 12,800 |
| Jun 3, 2026 | 824.00 | 835.00 | 820.00 | 829.00 | 829.00 | 0.61% | 20,800 |
| Jun 2, 2026 | 843.00 | 843.00 | 819.00 | 824.00 | 824.00 | -1.90% | 92,500 |
| Jun 1, 2026 | 854.00 | 854.00 | 837.00 | 840.00 | 840.00 | -0.83% | 27,400 |
| May 29, 2026 | 845.00 | 850.00 | 839.00 | 847.00 | 847.00 | 0.71% | 37,100 |
| May 28, 2026 | 841.00 | 841.00 | 837.00 | 841.00 | 841.00 | 0.60% | 15,500 |
| May 27, 2026 | 838.00 | 838.00 | 828.00 | 836.00 | 836.00 | 0.84% | 27,000 |
| May 26, 2026 | 818.00 | 829.00 | 810.00 | 829.00 | 829.00 | 0.97% | 64,300 |
| May 25, 2026 | 847.00 | 847.00 | 819.00 | 821.00 | 821.00 | -2.03% | 83,100 |
| May 22, 2026 | 843.00 | 844.00 | 836.00 | 838.00 | 838.00 | 0.24% | 28,400 |
| May 21, 2026 | 839.00 | 845.00 | 836.00 | 836.00 | 836.00 | -0.12% | 18,700 |
| May 20, 2026 | 843.00 | 843.00 | 830.00 | 837.00 | 837.00 | -0.48% | 50,900 |
| May 19, 2026 | 845.00 | 853.00 | 841.00 | 841.00 | 841.00 | 0.84% | 38,600 |
| May 18, 2026 | 860.00 | 860.00 | 833.00 | 834.00 | 834.00 | -3.02% | 112,000 |
| May 15, 2026 | 861.00 | 865.00 | 859.00 | 860.00 | 860.00 | -0.12% | 16,700 |
| May 14, 2026 | 868.00 | 870.00 | 861.00 | 861.00 | 861.00 | -0.69% | 16,400 |
| May 13, 2026 | 867.00 | 871.00 | 867.00 | 867.00 | 867.00 | 0.12% | 10,900 |
| May 12, 2026 | 869.00 | 874.00 | 866.00 | 866.00 | 866.00 | -0.35% | 10,400 |
| May 11, 2026 | 875.00 | 875.00 | 869.00 | 869.00 | 869.00 | 0.46% | 7,500 |