Skip to main content
logo
AMBITION DX HOLDINGS Co., Ltd. (TYO:3300)
Japan flag Japan · Delayed Price · Currency is JPY
2,281.00
+2.00 (0.09%)
Jan 23, 2026, 3:30 PM JST

AMBITION DX HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20262,343.002,360.002,297.002,312.002,312.00-1.20%50,400
Jan 9, 20262,327.002,346.002,313.002,340.002,340.000.56%18,600
Jan 8, 20262,352.002,370.002,327.002,327.002,327.00-0.77%19,800
Jan 7, 20262,347.002,359.002,327.002,345.002,345.00-0.04%13,300
Jan 6, 20262,343.002,370.002,332.002,346.002,346.000.34%23,400
Jan 5, 20262,332.002,346.002,324.002,338.002,338.000.78%22,400
Dec 30, 20252,355.002,356.002,320.002,320.002,320.00-1.49%13,900
Dec 29, 20252,329.002,377.002,301.002,355.002,355.001.77%33,700
Dec 26, 20252,355.002,360.002,308.002,314.002,314.00-1.53%41,800
Dec 25, 20252,317.002,355.002,307.002,350.002,350.001.47%29,600
Dec 24, 20252,311.002,327.002,299.002,316.002,316.00-0.39%17,300
Dec 23, 20252,310.002,340.002,301.002,325.002,325.000.48%14,700
Dec 22, 20252,348.002,348.002,306.002,314.002,314.00-0.98%27,900
Dec 19, 20252,293.002,351.002,271.002,337.002,337.002.50%30,500
Dec 18, 20252,258.002,288.002,258.002,280.002,280.000.75%15,800
Dec 17, 20252,272.002,283.002,241.002,263.002,263.00-0.18%24,500
Dec 16, 20252,270.002,270.002,249.002,267.002,267.000.13%22,500
Dec 15, 20252,250.002,277.002,205.002,264.002,264.00-0.22%51,300
Dec 12, 20252,250.002,278.002,250.002,269.002,269.000.80%28,600
Dec 11, 20252,231.002,276.002,231.002,251.002,251.001.35%53,100
Dec 10, 20252,185.002,221.002,185.002,221.002,221.001.65%40,200
Dec 9, 20252,191.002,206.002,171.002,185.002,185.00-0.05%50,100
Dec 8, 20252,158.002,187.002,158.002,186.002,186.001.30%23,700
Dec 5, 20252,167.002,199.002,156.002,158.002,158.00-1.01%44,700
Dec 4, 20252,143.002,186.002,138.002,180.002,180.001.73%28,700
Dec 3, 20252,142.002,143.002,108.002,143.002,143.001.28%52,900
Dec 2, 20252,175.002,191.002,106.002,116.002,116.00-2.85%85,100
Dec 1, 20252,260.002,264.002,175.002,178.002,178.00-3.29%55,200
Nov 28, 20252,231.002,256.002,222.002,252.002,252.001.12%42,000
Nov 27, 20252,235.002,244.002,213.002,227.002,227.00-0.67%29,600
Nov 26, 20252,243.002,251.002,225.002,242.002,242.00-0.13%27,600
Nov 25, 20252,275.002,294.002,212.002,245.002,245.00-0.71%58,800
Nov 21, 20252,250.002,287.002,215.002,261.002,261.00-1.09%100,000
Nov 20, 20252,374.002,391.002,218.002,286.002,286.00-3.71%97,500
Nov 19, 20252,355.002,400.002,327.002,374.002,374.000.51%86,500
Nov 18, 20252,435.002,435.002,340.002,362.002,362.00-3.20%73,900
Nov 17, 20252,300.002,442.002,200.002,440.002,440.00-0.04%213,800
Nov 14, 20252,442.002,480.002,431.002,441.002,441.00-0.29%90,600
Nov 13, 20252,518.002,518.002,446.002,448.002,448.00-1.77%44,400
Nov 12, 20252,426.002,517.002,422.002,492.002,492.003.32%40,700
Nov 11, 20252,437.002,449.002,397.002,412.002,412.00-0.41%28,900
Nov 10, 20252,424.002,437.002,415.002,422.002,422.000.37%11,500
Nov 7, 20252,403.002,427.002,397.002,413.002,413.000.08%13,700