AMBITION DX HOLDINGS Co., Ltd. (TYO:3300)
Japan · Delayed Price · Currency is JPY 1,821.00
+5.00 (0.28%)
Sep 7, 2026, 3:30 PM JST
AMBITION DX HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1,820.00 | 1,847.00 | 1,810.00 | 1,821.00 | 1,821.00 | 0.28% | 31,200 |
| Sep 4, 2026 | 1,810.00 | 1,834.00 | 1,803.00 | 1,816.00 | 1,816.00 | 0.61% | 66,100 |
| Sep 3, 2026 | 1,818.00 | 1,819.00 | 1,799.00 | 1,805.00 | 1,805.00 | 0.56% | 106,000 |
| Sep 2, 2026 | 1,871.00 | 1,876.00 | 1,795.00 | 1,795.00 | 1,795.00 | -4.98% | 322,700 |
| Sep 1, 2026 | 1,909.00 | 1,909.00 | 1,880.00 | 1,889.00 | 1,889.00 | -1.00% | 104,800 |
| Aug 31, 2026 | 1,917.00 | 1,917.00 | 1,888.00 | 1,908.00 | 1,908.00 | -0.68% | 112,600 |
| Aug 28, 2026 | 1,943.00 | 1,952.00 | 1,919.00 | 1,921.00 | 1,921.00 | -1.44% | 90,700 |
| Aug 27, 2026 | 1,968.00 | 1,969.00 | 1,945.00 | 1,949.00 | 1,949.00 | -0.86% | 38,900 |
| Aug 26, 2026 | 1,955.00 | 1,980.00 | 1,955.00 | 1,966.00 | 1,966.00 | 0.56% | 38,300 |
| Aug 25, 2026 | 1,970.00 | 1,971.00 | 1,951.00 | 1,955.00 | 1,955.00 | -0.41% | 46,300 |
| Aug 24, 2026 | 1,939.00 | 1,967.00 | 1,935.00 | 1,963.00 | 1,963.00 | 1.45% | 65,500 |
| Aug 21, 2026 | 1,939.00 | 1,939.00 | 1,917.00 | 1,935.00 | 1,935.00 | -0.46% | 102,200 |
| Aug 20, 2026 | 1,940.00 | 1,945.00 | 1,929.00 | 1,944.00 | 1,944.00 | 0.52% | 63,000 |
| Aug 19, 2026 | 1,950.00 | 1,950.00 | 1,923.00 | 1,934.00 | 1,934.00 | -0.82% | 99,800 |
| Aug 18, 2026 | 1,998.00 | 1,998.00 | 1,943.00 | 1,950.00 | 1,950.00 | -2.65% | 282,800 |
| Aug 17, 2026 | 2,034.00 | 2,040.00 | 1,998.00 | 2,003.00 | 2,003.00 | -0.79% | 231,800 |
| Aug 14, 2026 | 2,050.00 | 2,051.00 | 2,010.00 | 2,019.00 | 2,019.00 | -11.99% | 370,200 |
| Aug 13, 2026 | 2,226.00 | 2,297.00 | 2,226.00 | 2,294.00 | 2,294.00 | 3.29% | 94,500 |
| Aug 12, 2026 | 2,191.00 | 2,229.00 | 2,190.00 | 2,221.00 | 2,221.00 | 1.88% | 39,000 |
| Aug 10, 2026 | 2,155.00 | 2,190.00 | 2,148.00 | 2,180.00 | 2,180.00 | 1.77% | 29,600 |
| Aug 7, 2026 | 2,155.00 | 2,162.00 | 2,136.00 | 2,142.00 | 2,142.00 | -0.79% | 15,000 |
| Aug 6, 2026 | 2,150.00 | 2,169.00 | 2,141.00 | 2,159.00 | 2,159.00 | 0.84% | 13,100 |
| Aug 5, 2026 | 2,111.00 | 2,153.00 | 2,111.00 | 2,141.00 | 2,141.00 | 0.99% | 19,100 |
| Aug 4, 2026 | 2,087.00 | 2,133.00 | 2,087.00 | 2,120.00 | 2,120.00 | 1.19% | 7,300 |
| Aug 3, 2026 | 2,103.00 | 2,107.00 | 2,075.00 | 2,095.00 | 2,095.00 | -0.33% | 17,700 |
| Jul 31, 2026 | 2,130.00 | 2,133.00 | 2,091.00 | 2,102.00 | 2,102.00 | -0.52% | 10,900 |
| Jul 30, 2026 | 2,132.00 | 2,132.00 | 2,096.00 | 2,113.00 | 2,113.00 | -0.33% | 11,600 |
| Jul 29, 2026 | 2,104.00 | 2,131.00 | 2,098.00 | 2,120.00 | 2,120.00 | 0.76% | 22,400 |
| Jul 28, 2026 | 2,131.00 | 2,131.00 | 2,094.00 | 2,104.00 | 2,104.00 | -1.87% | 13,500 |
| Jul 27, 2026 | 2,104.00 | 2,144.00 | 2,104.00 | 2,144.00 | 2,144.00 | 1.90% | 10,100 |
| Jul 24, 2026 | 2,112.00 | 2,112.00 | 2,090.00 | 2,104.00 | 2,104.00 | -0.33% | 21,500 |
| Jul 23, 2026 | 2,149.00 | 2,150.00 | 2,108.00 | 2,111.00 | 2,111.00 | -1.59% | 22,800 |
| Jul 22, 2026 | 2,142.00 | 2,145.00 | 2,115.00 | 2,145.00 | 2,145.00 | 0.14% | 13,400 |
| Jul 21, 2026 | 2,110.00 | 2,149.00 | 2,110.00 | 2,142.00 | 2,142.00 | 1.32% | 16,600 |
| Jul 17, 2026 | 2,140.00 | 2,154.00 | 2,100.00 | 2,114.00 | 2,114.00 | -1.17% | 42,600 |
| Jul 16, 2026 | 2,168.00 | 2,175.00 | 2,136.00 | 2,139.00 | 2,139.00 | -0.97% | 22,800 |
| Jul 15, 2026 | 2,150.00 | 2,168.00 | 2,145.00 | 2,160.00 | 2,160.00 | 0.70% | 17,900 |
| Jul 14, 2026 | 2,152.00 | 2,155.00 | 2,134.00 | 2,145.00 | 2,145.00 | 0.85% | 21,100 |
| Jul 13, 2026 | 2,100.00 | 2,150.00 | 2,100.00 | 2,127.00 | 2,127.00 | 1.43% | 31,100 |
| Jul 10, 2026 | 2,094.00 | 2,115.00 | 2,090.00 | 2,097.00 | 2,097.00 | 0.38% | 11,900 |
| Jul 9, 2026 | 2,084.00 | 2,115.00 | 2,072.00 | 2,089.00 | 2,089.00 | -0.24% | 12,300 |
| Jul 8, 2026 | 2,124.00 | 2,124.00 | 2,093.00 | 2,094.00 | 2,094.00 | -0.71% | 40,500 |
| Jul 7, 2026 | 2,138.00 | 2,159.00 | 2,109.00 | 2,109.00 | 2,109.00 | -1.36% | 18,500 |
| Jul 6, 2026 | 2,102.00 | 2,156.00 | 2,102.00 | 2,138.00 | 2,138.00 | 1.18% | 25,100 |
| Jul 3, 2026 | 2,100.00 | 2,140.00 | 2,100.00 | 2,113.00 | 2,113.00 | 0.62% | 30,600 |
| Jul 2, 2026 | 2,067.00 | 2,121.00 | 2,067.00 | 2,100.00 | 2,100.00 | 1.60% | 41,000 |
| Jul 1, 2026 | 2,040.00 | 2,097.00 | 2,032.00 | 2,067.00 | 2,067.00 | 1.22% | 58,900 |
| Jun 30, 2026 | 1,980.00 | 2,055.00 | 1,960.00 | 2,042.00 | 2,042.00 | 2.72% | 78,300 |
| Jun 29, 2026 | 1,981.00 | 2,026.00 | 1,969.00 | 1,988.00 | 1,988.00 | -1.14% | 183,500 |
| Jun 26, 2026 | 2,116.00 | 2,154.00 | 2,110.00 | 2,121.00 | 2,011.00 | -0.61% | 58,500 |