AMBITION DX HOLDINGS Co., Ltd. (TYO:3300)
Japan · Delayed Price · Currency is JPY 1,794.00
-5.00 (-0.28%)
Oct 19, 2026, 3:30 PM JST
AMBITION DX HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,789.00 | 1,803.00 | 1,770.00 | 1,794.00 | 1,794.00 | -0.28% | 31,300 |
| Oct 16, 2026 | 1,793.00 | 1,806.00 | 1,789.00 | 1,799.00 | 1,799.00 | 1.01% | 40,900 |
| Oct 15, 2026 | 1,806.00 | 1,806.00 | 1,781.00 | 1,781.00 | 1,781.00 | -1.77% | 127,700 |
| Oct 14, 2026 | 1,829.00 | 1,829.00 | 1,808.00 | 1,813.00 | 1,813.00 | -0.87% | 23,200 |
| Oct 13, 2026 | 1,826.00 | 1,835.00 | 1,810.00 | 1,829.00 | 1,829.00 | 0.05% | 27,500 |
| Oct 9, 2026 | 1,810.00 | 1,834.00 | 1,810.00 | 1,828.00 | 1,828.00 | 0.99% | 19,700 |
| Oct 8, 2026 | 1,841.00 | 1,841.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.31% | 25,800 |
| Oct 7, 2026 | 1,827.00 | 1,839.00 | 1,826.00 | 1,834.00 | 1,834.00 | 0.33% | 18,500 |
| Oct 6, 2026 | 1,817.00 | 1,832.00 | 1,817.00 | 1,828.00 | 1,828.00 | 0.66% | 27,800 |
| Oct 5, 2026 | 1,813.00 | 1,819.00 | 1,806.00 | 1,816.00 | 1,816.00 | -0.06% | 37,700 |
| Oct 2, 2026 | 1,855.00 | 1,855.00 | 1,813.00 | 1,817.00 | 1,817.00 | -2.31% | 61,900 |
| Oct 1, 2026 | 1,874.00 | 1,874.00 | 1,841.00 | 1,860.00 | 1,860.00 | -0.64% | 41,300 |
| Sep 30, 2026 | 1,860.00 | 1,873.00 | 1,853.00 | 1,872.00 | 1,872.00 | 0.38% | 25,700 |
| Sep 29, 2026 | 1,880.00 | 1,887.00 | 1,853.00 | 1,865.00 | 1,865.00 | -0.80% | 48,900 |
| Sep 28, 2026 | 1,889.00 | 1,897.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0.16% | 31,600 |
| Sep 25, 2026 | 1,881.00 | 1,889.00 | 1,874.00 | 1,877.00 | 1,877.00 | -0.27% | 33,500 |
| Sep 24, 2026 | 1,893.00 | 1,894.00 | 1,874.00 | 1,882.00 | 1,882.00 | -0.58% | 41,600 |
| Sep 18, 2026 | 1,879.00 | 1,897.00 | 1,872.00 | 1,893.00 | 1,893.00 | 1.50% | 73,500 |
| Sep 17, 2026 | 1,868.00 | 1,879.00 | 1,859.00 | 1,865.00 | 1,865.00 | -0.11% | 66,100 |
| Sep 16, 2026 | 1,861.00 | 1,877.00 | 1,861.00 | 1,867.00 | 1,867.00 | 0.43% | 38,600 |
| Sep 15, 2026 | 1,847.00 | 1,861.00 | 1,840.00 | 1,859.00 | 1,859.00 | 0.81% | 34,500 |
| Sep 14, 2026 | 1,819.00 | 1,844.00 | 1,818.00 | 1,844.00 | 1,844.00 | 1.43% | 47,600 |
| Sep 11, 2026 | 1,822.00 | 1,833.00 | 1,813.00 | 1,818.00 | 1,818.00 | -1.68% | 68,000 |
| Sep 10, 2026 | 1,810.00 | 1,849.00 | 1,803.00 | 1,849.00 | 1,849.00 | 1.99% | 62,400 |
| Sep 9, 2026 | 1,813.00 | 1,822.00 | 1,808.00 | 1,813.00 | 1,813.00 | 0.11% | 29,600 |
| Sep 8, 2026 | 1,820.00 | 1,837.00 | 1,808.00 | 1,811.00 | 1,811.00 | -0.55% | 46,900 |
| 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 |