AFC-HD AMS Life Science Co., Ltd. (TYO:2927)
Japan · Delayed Price · Currency is JPY 840.00
+10.00 (1.20%)
Jun 5, 2026, 3:30 PM JST
AFC-HD AMS Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 867.00 | 868.00 | 865.00 | 865.00 | 865.00 | - | 13,100 |
| May 7, 2026 | 867.00 | 868.00 | 865.00 | 865.00 | 865.00 | - | 11,600 |
| May 1, 2026 | 865.00 | 868.00 | 862.00 | 865.00 | 865.00 | - | 7,700 |
| Apr 30, 2026 | 867.00 | 867.00 | 863.00 | 865.00 | 865.00 | -0.23% | 11,700 |
| Apr 28, 2026 | 861.00 | 867.00 | 861.00 | 867.00 | 867.00 | 0.70% | 8,400 |
| Apr 27, 2026 | 860.00 | 867.00 | 860.00 | 861.00 | 861.00 | -0.23% | 19,400 |
| 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 |