AMBITION DX HOLDINGS Co., Ltd. (TYO:3300)
Japan · Delayed Price · Currency is JPY 2,156.00
+15.00 (0.70%)
Aug 6, 2026, 11:23 AM JST
AMBITION DX HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 2,150.00 | 2,169.00 | 2,142.00 | 2,156.00 | - | 0.70% | 8,400 |
| 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 |
| Jun 25, 2026 | 2,124.00 | 2,151.00 | 2,101.00 | 2,134.00 | 2,023.33 | 0.85% | 49,100 |
| Jun 24, 2026 | 2,140.00 | 2,162.00 | 2,116.00 | 2,116.00 | 2,006.26 | -0.98% | 41,100 |
| Jun 23, 2026 | 2,144.00 | 2,173.00 | 2,126.00 | 2,137.00 | 2,026.17 | -0.33% | 34,900 |
| Jun 22, 2026 | 2,201.00 | 2,209.00 | 2,144.00 | 2,144.00 | 2,032.81 | -2.94% | 98,300 |
| Jun 19, 2026 | 2,222.00 | 2,224.00 | 2,200.00 | 2,209.00 | 2,094.44 | 0.05% | 16,700 |
| Jun 18, 2026 | 2,215.00 | 2,233.00 | 2,193.00 | 2,208.00 | 2,093.49 | -0.32% | 30,100 |
| Jun 17, 2026 | 2,214.00 | 2,250.00 | 2,196.00 | 2,215.00 | 2,100.12 | -0.23% | 22,200 |
| Jun 16, 2026 | 2,232.00 | 2,250.00 | 2,212.00 | 2,220.00 | 2,104.87 | -0.40% | 33,900 |
| Jun 15, 2026 | 2,210.00 | 2,244.00 | 2,207.00 | 2,229.00 | 2,113.40 | 1.50% | 36,000 |
| Jun 12, 2026 | 2,190.00 | 2,225.00 | 2,190.00 | 2,196.00 | 2,082.11 | 1.20% | 21,700 |
| Jun 11, 2026 | 2,185.00 | 2,185.00 | 2,151.00 | 2,170.00 | 2,057.46 | -1.41% | 25,400 |
| Jun 10, 2026 | 2,177.00 | 2,207.00 | 2,169.00 | 2,201.00 | 2,086.85 | 1.52% | 21,300 |
| Jun 9, 2026 | 2,145.00 | 2,190.00 | 2,145.00 | 2,168.00 | 2,055.56 | 1.50% | 30,500 |
| Jun 8, 2026 | 2,150.00 | 2,166.00 | 2,122.00 | 2,136.00 | 2,025.22 | -1.34% | 21,900 |
| Jun 5, 2026 | 2,116.00 | 2,193.00 | 2,116.00 | 2,165.00 | 2,052.72 | 2.75% | 27,900 |
| Jun 4, 2026 | 2,148.00 | 2,148.00 | 2,106.00 | 2,107.00 | 1,997.73 | -2.86% | 40,700 |
| Jun 3, 2026 | 2,180.00 | 2,181.00 | 2,147.00 | 2,169.00 | 2,056.51 | -0.18% | 33,100 |
| Jun 2, 2026 | 2,151.00 | 2,180.00 | 2,118.00 | 2,173.00 | 2,060.30 | 1.07% | 47,100 |
| Jun 1, 2026 | 2,261.00 | 2,272.00 | 2,150.00 | 2,150.00 | 2,038.50 | -4.83% | 86,700 |
| May 29, 2026 | 2,291.00 | 2,296.00 | 2,259.00 | 2,259.00 | 2,141.84 | -1.40% | 34,400 |
| May 28, 2026 | 2,302.00 | 2,323.00 | 2,275.00 | 2,291.00 | 2,172.18 | -0.35% | 39,900 |