Amvis Holdings, Inc. (TYO:7071)
Japan · Delayed Price · Currency is JPY 616.00
+1.00 (0.16%)
Sep 22, 2025, 3:30 PM JST
Amvis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 621.00 | 628.00 | 616.00 | 616.00 | 616.00 | 0.16% | 385,100 |
| Sep 19, 2025 | 625.00 | 630.00 | 603.00 | 615.00 | 615.00 | -0.81% | 823,000 |
| Sep 18, 2025 | 631.00 | 631.00 | 616.00 | 620.00 | 620.00 | -0.48% | 489,500 |
| Sep 17, 2025 | 631.00 | 631.00 | 617.00 | 623.00 | 623.00 | -2.81% | 699,100 |
| Sep 16, 2025 | 635.00 | 655.00 | 630.00 | 641.00 | 641.00 | 0.94% | 1,051,400 |
| Sep 12, 2025 | 617.00 | 635.00 | 603.00 | 635.00 | 635.00 | 5.83% | 964,900 |
| Sep 11, 2025 | 605.00 | 610.00 | 594.00 | 600.00 | 600.00 | -0.17% | 964,900 |
| Sep 10, 2025 | 607.00 | 611.00 | 596.00 | 601.00 | 601.00 | -0.50% | 454,000 |
| Sep 9, 2025 | 615.00 | 618.00 | 598.00 | 604.00 | 604.00 | -1.31% | 652,500 |
| Sep 8, 2025 | 611.00 | 617.00 | 606.00 | 612.00 | 612.00 | 0.33% | 494,700 |
| Sep 5, 2025 | 606.00 | 622.00 | 602.00 | 610.00 | 610.00 | 1.16% | 661,200 |
| Sep 4, 2025 | 600.00 | 605.00 | 591.00 | 603.00 | 603.00 | 1.17% | 643,700 |
| Sep 3, 2025 | 606.00 | 609.00 | 588.00 | 596.00 | 596.00 | -1.65% | 1,071,800 |
| Sep 2, 2025 | 621.00 | 626.00 | 605.00 | 606.00 | 606.00 | -1.78% | 677,000 |
| Sep 1, 2025 | 627.00 | 636.00 | 609.00 | 617.00 | 617.00 | -2.99% | 919,900 |
| Aug 29, 2025 | 612.00 | 644.00 | 604.00 | 636.00 | 636.00 | 4.26% | 1,618,500 |
| Aug 28, 2025 | 614.00 | 615.00 | 598.00 | 610.00 | 610.00 | -1.45% | 1,386,700 |
| Aug 27, 2025 | 640.00 | 641.00 | 609.00 | 619.00 | 619.00 | -3.88% | 1,720,400 |
| Aug 26, 2025 | 643.00 | 666.00 | 637.00 | 644.00 | 644.00 | -1.23% | 1,256,000 |
| Aug 25, 2025 | 645.00 | 656.00 | 636.00 | 652.00 | 652.00 | 2.52% | 1,161,800 |
| Aug 22, 2025 | 639.00 | 648.00 | 618.00 | 636.00 | 636.00 | 0.79% | 1,934,000 |
| Aug 21, 2025 | 652.00 | 661.00 | 623.00 | 631.00 | 631.00 | -3.52% | 2,771,300 |
| Aug 20, 2025 | 653.00 | 662.00 | 621.00 | 654.00 | 654.00 | -2.82% | 4,174,200 |
| Aug 19, 2025 | 687.00 | 691.00 | 653.00 | 673.00 | 673.00 | 0.90% | 4,615,700 |
| Aug 18, 2025 | 757.00 | 770.00 | 666.00 | 667.00 | 667.00 | -13.60% | 6,035,600 |
| Aug 15, 2025 | 710.00 | 818.00 | 685.00 | 772.00 | 772.00 | 10.29% | 11,614,400 |
| Aug 14, 2025 | 725.00 | 845.00 | 700.00 | 700.00 | 700.00 | -3.45% | 18,960,700 |
| Aug 13, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 16.00% | 325,500 |
| Aug 12, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 19.05% | 162,900 |
| Aug 8, 2025 | 528.00 | 540.00 | 521.00 | 525.00 | 525.00 | 0.19% | 724,200 |
| Aug 7, 2025 | 527.00 | 535.00 | 521.00 | 524.00 | 524.00 | -1.50% | 570,900 |
| Aug 6, 2025 | 536.00 | 542.00 | 524.00 | 532.00 | 532.00 | -0.56% | 480,100 |
| Aug 5, 2025 | 528.00 | 535.00 | 518.00 | 535.00 | 535.00 | 1.90% | 556,400 |
| Aug 4, 2025 | 519.00 | 529.00 | 518.00 | 525.00 | 525.00 | - | 446,900 |
| Aug 1, 2025 | 522.00 | 526.00 | 517.00 | 525.00 | 525.00 | 0.38% | 391,700 |
| Jul 31, 2025 | 520.00 | 527.00 | 519.00 | 523.00 | 523.00 | 0.58% | 280,400 |
| Jul 30, 2025 | 531.00 | 533.00 | 520.00 | 520.00 | 520.00 | -2.80% | 431,500 |
| Jul 29, 2025 | 536.00 | 541.00 | 531.00 | 535.00 | 535.00 | -1.11% | 412,300 |
| Jul 28, 2025 | 537.00 | 548.00 | 527.00 | 541.00 | 541.00 | 1.69% | 757,400 |
| Jul 25, 2025 | 511.00 | 542.00 | 510.00 | 532.00 | 532.00 | 3.70% | 1,214,600 |
| Jul 24, 2025 | 512.00 | 518.00 | 505.00 | 513.00 | 513.00 | 0.20% | 552,000 |
| Jul 23, 2025 | 514.00 | 515.00 | 500.00 | 512.00 | 512.00 | 4.49% | 686,300 |
| Jul 22, 2025 | 493.00 | 501.00 | 489.00 | 490.00 | 490.00 | - | 419,300 |
| Jul 18, 2025 | 500.00 | 508.00 | 487.00 | 490.00 | 490.00 | -0.61% | 530,000 |
| Jul 17, 2025 | 486.00 | 499.00 | 484.00 | 493.00 | 493.00 | 1.02% | 436,500 |
| Jul 16, 2025 | 490.00 | 494.00 | 485.00 | 488.00 | 488.00 | - | 451,400 |
| Jul 15, 2025 | 498.00 | 503.00 | 486.00 | 488.00 | 488.00 | -1.01% | 390,300 |
| Jul 14, 2025 | 504.00 | 508.00 | 493.00 | 493.00 | 493.00 | -2.76% | 428,200 |
| Jul 11, 2025 | 499.00 | 518.00 | 497.00 | 507.00 | 507.00 | 3.26% | 687,600 |
| Jul 10, 2025 | 493.00 | 498.00 | 485.00 | 491.00 | 491.00 | -1.21% | 377,300 |