Skip to main content
logo
AMBITION DX HOLDINGS Co., Ltd. (TYO:3300)
Japan flag Japan · Delayed Price · Currency is JPY
2,550.00
+25.00 (0.99%)
At close: Mar 27, 2026

AMBITION DX HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,557.002,557.002,517.002,550.002,550.000.99%16,100
Mar 26, 20262,553.002,557.002,500.002,525.002,525.00-0.59%13,200
Mar 25, 20262,484.002,556.002,484.002,540.002,540.001.76%16,500
Mar 24, 20262,482.002,500.002,464.002,496.002,496.002.59%21,300
Mar 23, 20262,503.002,503.002,412.002,433.002,433.00-4.48%59,900
Mar 19, 20262,570.002,570.002,545.002,547.002,547.00-1.32%19,100
Mar 18, 20262,557.002,611.002,557.002,581.002,581.002.79%18,100
Mar 17, 20262,510.002,539.002,503.002,511.002,511.00-0.08%9,800
Mar 16, 20262,531.002,541.002,485.002,513.002,513.00-1.10%23,700
Mar 13, 20262,518.002,564.002,513.002,541.002,541.000.04%16,200
Mar 12, 20262,561.002,587.002,524.002,540.002,540.00-0.86%34,400
Mar 11, 20262,588.002,590.002,544.002,562.002,562.000.08%20,900
Mar 10, 20262,537.002,588.002,496.002,560.002,560.002.56%57,400
Mar 9, 20262,470.002,504.002,436.002,496.002,496.00-2.16%59,700
Mar 6, 20262,544.002,573.002,507.002,551.002,551.00-0.97%24,700
Mar 5, 20262,560.002,629.002,551.002,576.002,576.003.16%32,500
Mar 4, 20262,542.002,549.002,434.002,497.002,497.00-3.67%61,600
Mar 3, 20262,648.002,648.002,588.002,592.002,592.00-2.63%22,200
Mar 2, 20262,570.002,699.002,561.002,662.002,662.000.83%44,200
Feb 27, 20262,665.002,665.002,625.002,640.002,640.000.19%13,900
Feb 26, 20262,605.002,665.002,602.002,635.002,635.001.27%33,600
Feb 25, 20262,600.002,625.002,569.002,602.002,602.000.08%28,200
Feb 24, 20262,666.002,667.002,570.002,600.002,600.00-1.14%36,300
Feb 20, 20262,700.002,700.002,596.002,630.002,630.00-2.66%28,100
Feb 19, 20262,679.002,703.002,621.002,702.002,702.001.62%33,500
Feb 18, 20262,682.002,684.002,624.002,659.002,659.00-0.82%57,700
Feb 17, 20262,584.002,702.002,574.002,681.002,681.004.16%149,000
Feb 16, 20262,505.002,613.002,459.002,574.002,574.004.85%104,600
Feb 13, 20262,482.002,497.002,443.002,455.002,455.00-2.07%88,300
Feb 12, 20262,384.002,524.002,374.002,507.002,507.005.20%96,000
Feb 10, 20262,307.002,384.002,307.002,383.002,383.003.34%28,300
Feb 9, 20262,325.002,330.002,306.002,306.002,306.00-0.82%24,400
Feb 6, 20262,311.002,333.002,282.002,325.002,325.000.56%38,200
Feb 5, 20262,304.002,335.002,286.002,312.002,312.001.18%29,900
Feb 4, 20262,319.002,319.002,264.002,285.002,285.00-0.22%22,200
Feb 3, 20262,317.002,319.002,272.002,290.002,290.000.57%77,800
Feb 2, 20262,302.002,302.002,261.002,277.002,277.00-1.39%45,700
Jan 30, 20262,300.002,313.002,284.002,309.002,309.000.43%23,300
Jan 29, 20262,277.002,299.002,249.002,299.002,299.001.41%31,600
Jan 28, 20262,298.002,298.002,267.002,267.002,267.00-0.83%33,500
Jan 27, 20262,311.002,311.002,275.002,286.002,286.00-0.65%18,000
Jan 26, 20262,281.002,310.002,274.002,301.002,301.000.88%24,000
Jan 23, 20262,280.002,315.002,270.002,281.002,281.000.09%29,000
Jan 22, 20262,285.002,299.002,274.002,279.002,279.000.26%23,800
Jan 21, 20262,283.002,284.002,241.002,273.002,273.00-1.47%42,700
Jan 20, 20262,336.002,336.002,301.002,307.002,307.00-1.24%29,700
Jan 19, 20262,349.002,350.002,319.002,336.002,336.00-0.26%30,600
Jan 16, 20262,370.002,370.002,324.002,342.002,342.00-0.76%25,600
Jan 15, 20262,325.002,360.002,325.002,360.002,360.001.64%13,400
Jan 14, 20262,330.002,392.002,320.002,322.002,322.000.43%49,500