Skip to main content
logo
AMBITION DX HOLDINGS Co., Ltd. (TYO:3300)
Japan flag Japan · Delayed Price · Currency is JPY
2,415.00
+43.00 (1.81%)
Aug 1, 2025, 3:30 PM JST

AMBITION DX HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,383.002,423.002,344.002,415.002,415.001.81%35,100
Jul 31, 20252,357.002,402.002,329.002,372.002,372.001.28%38,600
Jul 30, 20252,321.002,372.002,321.002,342.002,342.001.21%26,600
Jul 29, 20252,361.002,371.002,306.002,314.002,314.00-2.16%42,600
Jul 28, 20252,385.002,415.002,340.002,365.002,365.00-93,600
Jul 25, 20252,304.002,366.002,291.002,365.002,365.001.90%65,500
Jul 24, 20252,300.002,326.002,260.002,321.002,321.001.04%54,000
Jul 23, 20252,288.002,316.002,277.002,297.002,297.000.39%33,300
Jul 22, 20252,258.002,296.002,242.002,288.002,288.000.62%56,000
Jul 18, 20252,300.002,300.002,230.002,274.002,274.00-1.22%54,900
Jul 17, 20252,294.002,335.002,268.002,302.002,302.001.41%79,400
Jul 16, 20252,315.002,334.002,227.002,270.002,270.00-2.74%98,800
Jul 15, 20252,242.002,349.002,215.002,334.002,334.004.43%241,200
Jul 14, 20252,210.002,339.002,210.002,235.002,235.001.13%197,000
Jul 11, 20252,100.002,236.002,094.002,210.002,210.006.51%163,100
Jul 10, 20252,070.002,109.002,047.002,075.002,075.000.48%33,600
Jul 9, 20252,042.002,076.002,026.002,065.002,065.001.13%51,500
Jul 8, 20252,050.002,060.002,039.002,042.002,042.00-0.39%17,200
Jul 7, 20252,003.002,055.002,003.002,050.002,050.002.30%41,800
Jul 4, 20252,015.002,040.002,001.002,004.002,004.00-0.55%38,500
Jul 3, 20252,020.002,025.001,991.002,015.002,015.00-0.20%44,200
Jul 2, 20252,012.002,054.001,995.002,019.002,019.000.20%70,700
Jul 1, 20252,034.002,045.002,015.002,015.002,015.00-1.13%78,200
Jun 30, 20252,096.002,109.002,038.002,038.002,038.00-0.68%108,800
Jun 27, 20252,093.002,109.002,035.002,052.002,052.00-7.48%217,900
Jun 26, 20252,222.002,244.002,206.002,218.002,113.00-1.25%120,200
Jun 25, 20252,252.002,252.002,211.002,246.002,139.67-0.09%64,500
Jun 24, 20252,315.002,332.002,237.002,248.002,141.58-1.92%90,700
Jun 23, 20252,290.002,313.002,267.002,292.002,183.500.22%49,800
Jun 20, 20252,359.002,359.002,278.002,287.002,178.73-3.05%76,700
Jun 19, 20252,332.002,378.002,320.002,359.002,247.332.30%129,300
Jun 18, 20252,275.002,316.002,275.002,306.002,196.831.36%50,300
Jun 17, 20252,187.002,282.002,187.002,275.002,167.304.12%44,400
Jun 16, 20252,195.002,221.002,180.002,185.002,081.56-0.68%33,900
Jun 13, 20252,288.002,288.002,191.002,200.002,095.85-2.48%55,300
Jun 12, 20252,260.002,283.002,245.002,256.002,149.200.31%49,500
Jun 11, 20252,249.002,256.002,221.002,249.002,142.53-25,600
Jun 10, 20252,207.002,263.002,200.002,249.002,142.532.00%44,000
Jun 9, 20252,224.002,240.002,204.002,205.002,100.62-0.09%23,500
Jun 6, 20252,203.002,235.002,200.002,207.002,102.52-0.54%32,400
Jun 5, 20252,222.002,245.002,216.002,219.002,113.95-0.45%24,700
Jun 4, 20252,252.002,254.002,201.002,229.002,123.48-1.20%37,400
Jun 3, 20252,290.002,290.002,248.002,256.002,149.20-1.70%51,000
Jun 2, 20252,260.002,310.002,260.002,295.002,186.352.18%58,100
May 30, 20252,216.002,254.002,213.002,246.002,139.67-0.71%45,100
May 29, 20252,174.002,280.002,152.002,262.002,154.924.05%109,100
May 28, 20252,137.002,215.002,129.002,174.002,071.083.23%114,300
May 27, 20252,099.002,135.002,087.002,106.002,006.301.49%36,500
May 26, 20252,050.002,084.002,050.002,075.001,976.771.72%17,300
May 23, 20252,044.002,095.002,036.002,040.001,943.430.15%31,700