Skip to main content
logo
AMBITION DX HOLDINGS Co., Ltd. (TYO:3300)
Japan flag Japan · Delayed Price · Currency is JPY
2,259.00
-32.00 (-1.40%)
May 29, 2026, 3:30 PM JST

AMBITION DX HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 6, 20262,517.002,517.002,475.002,512.002,512.001.49%12,300
Apr 3, 20262,484.002,507.002,462.002,475.002,475.00-0.56%16,000
Apr 2, 20262,497.002,537.002,469.002,489.002,489.001.10%12,900
Apr 1, 20262,440.002,479.002,440.002,462.002,462.002.33%17,100
Mar 31, 20262,446.002,489.002,400.002,406.002,406.00-1.72%19,100
Mar 30, 20262,500.002,500.002,376.002,448.002,448.00-4.00%61,400
Mar 27, 20262,557.002,557.002,517.002,550.002,550.000.99%16,100
Mar 26, 20262,553.002,557.002,500.002,525.002,525.00-0.59%13,200
Mar 25, 20262,484.002,556.002,484.002,540.002,540.001.76%16,500
Mar 24, 20262,482.002,500.002,464.002,496.002,496.002.59%21,300
Mar 23, 20262,503.002,503.002,412.002,433.002,433.00-4.48%59,900
Mar 19, 20262,570.002,570.002,545.002,547.002,547.00-1.32%19,100
Mar 18, 20262,557.002,611.002,557.002,581.002,581.002.79%18,100
Mar 17, 20262,510.002,539.002,503.002,511.002,511.00-0.08%9,800
Mar 16, 20262,531.002,541.002,485.002,513.002,513.00-1.10%23,700