Skip to main content
logo
AMBITION DX HOLDINGS Co., Ltd. (TYO:3300)
Japan flag Japan · Delayed Price · Currency is JPY
2,150.00
+5.00 (0.23%)
Jul 15, 2026, 11:20 AM JST

AMBITION DX HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20262,152.002,155.002,134.002,149.00-1.03%19,200
Jul 13, 20262,100.002,150.002,100.002,127.002,127.001.43%31,100
Jul 10, 20262,094.002,115.002,090.002,097.002,097.000.38%11,900
Jul 9, 20262,084.002,115.002,072.002,089.002,089.00-0.24%12,300
Jul 8, 20262,124.002,124.002,093.002,094.002,094.00-0.71%40,500
Jul 7, 20262,138.002,159.002,109.002,109.002,109.00-1.36%18,500
Jul 6, 20262,102.002,156.002,102.002,138.002,138.001.18%25,100
Jul 3, 20262,100.002,140.002,100.002,113.002,113.000.62%30,600
Jul 2, 20262,067.002,121.002,067.002,100.002,100.001.60%41,000
Jul 1, 20262,040.002,097.002,032.002,067.002,067.001.22%58,900
Jun 30, 20261,980.002,055.001,960.002,042.002,042.002.72%78,300
Jun 29, 20261,981.002,026.001,969.001,988.001,988.00-1.14%183,500
Jun 26, 20262,116.002,154.002,110.002,121.002,011.00-0.61%58,500
Jun 25, 20262,124.002,151.002,101.002,134.002,023.330.85%49,100
Jun 24, 20262,140.002,162.002,116.002,116.002,006.26-0.98%41,100
Jun 23, 20262,144.002,173.002,126.002,137.002,026.17-0.33%34,900
Jun 22, 20262,201.002,209.002,144.002,144.002,032.81-2.94%98,300
Jun 19, 20262,222.002,224.002,200.002,209.002,094.440.05%16,700
Jun 18, 20262,215.002,233.002,193.002,208.002,093.49-0.32%30,100
Jun 17, 20262,214.002,250.002,196.002,215.002,100.12-0.23%22,200
Jun 16, 20262,232.002,250.002,212.002,220.002,104.87-0.40%33,900
Jun 15, 20262,210.002,244.002,207.002,229.002,113.401.50%36,000
Jun 12, 20262,190.002,225.002,190.002,196.002,082.111.20%21,700
Jun 11, 20262,185.002,185.002,151.002,170.002,057.46-1.41%25,400
Jun 10, 20262,177.002,207.002,169.002,201.002,086.851.52%21,300
Jun 9, 20262,145.002,190.002,145.002,168.002,055.561.50%30,500
Jun 8, 20262,150.002,166.002,122.002,136.002,025.22-1.34%21,900
Jun 5, 20262,116.002,193.002,116.002,165.002,052.722.75%27,900
Jun 4, 20262,148.002,148.002,106.002,107.001,997.73-2.86%40,700
Jun 3, 20262,180.002,181.002,147.002,169.002,056.51-0.18%33,100
Jun 2, 20262,151.002,180.002,118.002,173.002,060.301.07%47,100
Jun 1, 20262,261.002,272.002,150.002,150.002,038.50-4.83%86,700
May 29, 20262,291.002,296.002,259.002,259.002,141.84-1.40%34,400
May 28, 20262,302.002,323.002,275.002,291.002,172.18-0.35%39,900
May 27, 20262,310.002,310.002,277.002,299.002,179.77-0.26%22,000
May 26, 20262,308.002,316.002,267.002,305.002,185.46-0.04%18,000
May 25, 20262,302.002,337.002,281.002,306.002,186.410.57%29,200
May 22, 20262,317.002,317.002,292.002,293.002,174.08-1.04%18,400
May 21, 20262,301.002,320.002,276.002,317.002,196.831.76%38,200
May 20, 20262,358.002,363.002,232.002,277.002,158.91-3.35%44,300
May 19, 20262,367.002,393.002,345.002,356.002,233.81-0.21%35,200
May 18, 20262,344.002,400.002,331.002,361.002,238.552.88%68,900
May 15, 20262,328.002,375.002,290.002,295.002,175.98-3.25%71,200
May 14, 20262,440.002,440.002,371.002,372.002,248.98-2.59%58,900
May 13, 20262,432.002,446.002,418.002,435.002,308.721.00%14,100
May 12, 20262,431.002,431.002,390.002,411.002,285.96-0.50%16,000
May 11, 20262,380.002,442.002,380.002,423.002,297.341.89%19,800
May 8, 20262,398.002,398.002,371.002,378.002,254.67-0.83%16,800
May 7, 20262,422.002,423.002,376.002,398.002,273.63-0.29%21,000
May 1, 20262,389.002,411.002,366.002,405.002,280.270.67%19,500