Skip to main content
logo
AMBITION DX HOLDINGS Co., Ltd. (TYO:3300)
Japan flag Japan · Delayed Price · Currency is JPY
2,754.00
-75.00 (-2.65%)
Sep 9, 2025, 2:43 PM JST

AMBITION DX HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20252,849.002,876.002,813.002,826.00--0.11%30,300
Sep 8, 20252,800.002,860.002,794.002,829.002,829.001.76%69,400
Sep 5, 20252,734.002,800.002,734.002,780.002,780.001.68%35,900
Sep 4, 20252,741.002,788.002,719.002,734.002,734.000.29%39,500
Sep 3, 20252,726.002,771.002,702.002,726.002,726.000.33%46,700
Sep 2, 20252,703.002,724.002,680.002,717.002,717.001.15%35,400
Sep 1, 20252,698.002,706.002,643.002,686.002,686.00-0.04%29,300
Aug 29, 20252,672.002,687.002,636.002,687.002,687.000.52%30,200
Aug 28, 20252,683.002,710.002,642.002,673.002,673.00-0.78%49,100
Aug 27, 20252,746.002,746.002,680.002,694.002,694.00-1.68%42,600
Aug 26, 20252,770.002,785.002,729.002,740.002,740.00-0.98%60,500
Aug 25, 20252,813.002,828.002,763.002,767.002,767.00-0.72%95,900
Aug 22, 20252,787.002,818.002,773.002,787.002,787.00-0.92%45,800
Aug 21, 20252,827.002,840.002,786.002,813.002,813.00-0.67%30,700
Aug 20, 20252,836.002,872.002,817.002,832.002,832.000.04%54,500
Aug 19, 20252,817.002,846.002,793.002,831.002,831.00-0.18%74,000
Aug 18, 20252,758.002,862.002,752.002,836.002,836.002.75%116,000
Aug 15, 20252,817.002,835.002,717.002,760.002,760.00-5.38%280,900
Aug 14, 20252,525.002,961.002,504.002,917.002,917.0016.68%415,800
Aug 13, 20252,510.002,522.002,480.002,500.002,500.00-0.20%51,000
Aug 12, 20252,499.002,520.002,487.002,505.002,505.001.58%56,500
Aug 8, 20252,478.002,500.002,460.002,466.002,466.00-0.36%53,800
Aug 7, 20252,463.002,481.002,440.002,475.002,475.000.08%27,700
Aug 6, 20252,445.002,484.002,435.002,473.002,473.001.19%57,300
Aug 5, 20252,433.002,482.002,415.002,444.002,444.000.91%70,900
Aug 4, 20252,365.002,441.002,365.002,422.002,422.000.29%45,700
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