Skip to main content
logo
AMBITION DX HOLDINGS Co., Ltd. (TYO:3300)
Japan flag Japan · Delayed Price · Currency is JPY
2,209.00
+1.00 (0.05%)
Jun 19, 2026, 3:30 PM JST

AMBITION DX HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,222.002,224.002,200.002,213.00-0.23%14,700
Jun 18, 20262,215.002,233.002,193.002,208.002,208.00-0.32%30,100
Jun 17, 20262,214.002,250.002,196.002,215.002,215.00-0.23%22,200
Jun 16, 20262,232.002,250.002,212.002,220.002,220.00-0.40%33,900
Jun 15, 20262,210.002,244.002,207.002,229.002,229.001.50%36,000
Jun 12, 20262,190.002,225.002,190.002,196.002,196.001.20%21,700
Jun 11, 20262,185.002,185.002,151.002,170.002,170.00-1.41%25,400
Jun 10, 20262,177.002,207.002,169.002,201.002,201.001.52%21,300
Jun 9, 20262,145.002,190.002,145.002,168.002,168.001.50%30,500
Jun 8, 20262,150.002,166.002,122.002,136.002,136.00-1.34%21,900
Jun 5, 20262,116.002,193.002,116.002,165.002,165.002.75%27,900
Jun 4, 20262,148.002,148.002,106.002,107.002,107.00-2.86%40,700
Jun 3, 20262,180.002,181.002,147.002,169.002,169.00-0.18%33,100
Jun 2, 20262,151.002,180.002,118.002,173.002,173.001.07%47,100
Jun 1, 20262,261.002,272.002,150.002,150.002,150.00-4.83%86,700
May 29, 20262,291.002,296.002,259.002,259.002,259.00-1.40%34,400
May 28, 20262,302.002,323.002,275.002,291.002,291.00-0.35%39,900
May 27, 20262,310.002,310.002,277.002,299.002,299.00-0.26%22,000
May 26, 20262,308.002,316.002,267.002,305.002,305.00-0.04%18,000
May 25, 20262,302.002,337.002,281.002,306.002,306.000.57%29,200
May 22, 20262,317.002,317.002,292.002,293.002,293.00-1.04%18,400
May 21, 20262,301.002,320.002,276.002,317.002,317.001.76%38,200
May 20, 20262,358.002,363.002,232.002,277.002,277.00-3.35%44,300
May 19, 20262,367.002,393.002,345.002,356.002,356.00-0.21%35,200
May 18, 20262,344.002,400.002,331.002,361.002,361.002.88%68,900
May 15, 20262,328.002,375.002,290.002,295.002,295.00-3.25%71,200
May 14, 20262,440.002,440.002,371.002,372.002,372.00-2.59%58,900
May 13, 20262,432.002,446.002,418.002,435.002,435.001.00%14,100
May 12, 20262,431.002,431.002,390.002,411.002,411.00-0.50%16,000
May 11, 20262,380.002,442.002,380.002,423.002,423.001.89%19,800
May 8, 20262,398.002,398.002,371.002,378.002,378.00-0.83%16,800
May 7, 20262,422.002,423.002,376.002,398.002,398.00-0.29%21,000
May 1, 20262,389.002,411.002,366.002,405.002,405.000.67%19,500
Apr 30, 20262,400.002,404.002,381.002,389.002,389.00-1.32%28,500
Apr 28, 20262,402.002,421.002,398.002,421.002,421.000.33%14,200
Apr 27, 20262,426.002,432.002,402.002,413.002,413.00-0.98%23,300
Apr 24, 20262,475.002,475.002,433.002,437.002,437.00-1.81%18,700
Apr 23, 20262,482.002,492.002,450.002,482.002,482.00-0.56%15,000
Apr 22, 20262,500.002,510.002,484.002,496.002,496.00-0.28%13,100
Apr 21, 20262,509.002,526.002,503.002,503.002,503.00-0.24%8,800
Apr 20, 20262,502.002,532.002,502.002,509.002,509.001.17%6,700
Apr 17, 20262,492.002,502.002,478.002,480.002,480.00-0.48%13,000
Apr 16, 20262,516.002,534.002,489.002,492.002,492.00-1.15%13,900
Apr 15, 20262,532.002,568.002,515.002,521.002,521.000.04%16,900
Apr 14, 20262,536.002,554.002,519.002,520.002,520.00-0.36%11,500
Apr 13, 20262,544.002,548.002,520.002,529.002,529.00-1.33%22,100
Apr 10, 20262,618.002,628.002,557.002,563.002,563.00-1.35%26,100
Apr 9, 20262,581.002,617.002,555.002,598.002,598.000.81%17,800
Apr 8, 20262,568.002,611.002,550.002,577.002,577.002.26%22,700
Apr 7, 20262,512.002,539.002,501.002,520.002,520.000.32%10,700