Amvis Holdings, Inc. (TYO:7071)
Japan · Delayed Price · Currency is JPY 419.00
+6.00 (1.45%)
At close: Mar 27, 2026
Amvis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 410.00 | 421.00 | 406.00 | 419.00 | 419.00 | 1.45% | 819,300 |
| Mar 26, 2026 | 426.00 | 426.00 | 411.00 | 413.00 | 413.00 | -3.95% | 771,900 |
| Mar 25, 2026 | 426.00 | 433.00 | 424.00 | 430.00 | 430.00 | 1.65% | 440,300 |
| Mar 24, 2026 | 429.00 | 429.00 | 415.00 | 423.00 | 423.00 | 1.44% | 505,100 |
| Mar 23, 2026 | 424.00 | 428.00 | 416.00 | 417.00 | 417.00 | -5.01% | 1,054,600 |
| Mar 19, 2026 | 450.00 | 453.00 | 438.00 | 439.00 | 439.00 | -5.59% | 1,142,100 |
| Mar 18, 2026 | 470.00 | 470.00 | 456.00 | 465.00 | 465.00 | 0.65% | 384,600 |
| Mar 17, 2026 | 478.00 | 478.00 | 462.00 | 462.00 | 462.00 | -2.53% | 520,800 |
| Mar 16, 2026 | 483.00 | 485.00 | 470.00 | 474.00 | 474.00 | -3.27% | 560,800 |
| Mar 13, 2026 | 488.00 | 491.00 | 481.00 | 490.00 | 490.00 | -1.80% | 577,300 |
| Mar 12, 2026 | 505.00 | 515.00 | 495.00 | 499.00 | 499.00 | -2.54% | 432,300 |
| Mar 11, 2026 | 519.00 | 524.00 | 512.00 | 512.00 | 512.00 | - | 419,900 |
| Mar 10, 2026 | 490.00 | 513.00 | 487.00 | 512.00 | 512.00 | 5.57% | 580,300 |
| Mar 9, 2026 | 482.00 | 489.00 | 470.00 | 485.00 | 485.00 | -3.00% | 999,800 |
| Mar 6, 2026 | 496.00 | 503.00 | 487.00 | 500.00 | 500.00 | 1.63% | 530,500 |
| Mar 5, 2026 | 489.00 | 503.00 | 486.00 | 492.00 | 492.00 | 2.29% | 549,700 |
| Mar 4, 2026 | 480.00 | 485.00 | 463.00 | 481.00 | 481.00 | -0.62% | 1,212,500 |
| Mar 3, 2026 | 501.00 | 511.00 | 483.00 | 484.00 | 484.00 | -5.10% | 599,900 |
| Mar 2, 2026 | 521.00 | 531.00 | 502.00 | 510.00 | 510.00 | -2.30% | 758,400 |
| Feb 27, 2026 | 504.00 | 528.00 | 499.00 | 522.00 | 522.00 | 3.57% | 1,252,000 |
| Feb 26, 2026 | 492.00 | 510.00 | 487.00 | 504.00 | 504.00 | 1.00% | 824,200 |
| Feb 25, 2026 | 485.00 | 502.00 | 484.00 | 499.00 | 499.00 | 4.39% | 516,600 |
| Feb 24, 2026 | 496.00 | 503.00 | 468.00 | 478.00 | 478.00 | -5.53% | 1,420,400 |
| Feb 20, 2026 | 501.00 | 506.00 | 497.00 | 506.00 | 506.00 | -0.20% | 397,400 |
| Feb 19, 2026 | 499.00 | 513.00 | 498.00 | 507.00 | 507.00 | 1.00% | 670,800 |
| Feb 18, 2026 | 515.00 | 519.00 | 499.00 | 502.00 | 502.00 | 4.15% | 966,000 |
| Feb 17, 2026 | 480.00 | 501.00 | 477.00 | 482.00 | 482.00 | -0.21% | 1,051,600 |
| Feb 16, 2026 | 507.00 | 508.00 | 469.00 | 483.00 | 483.00 | -3.21% | 1,981,300 |
| Feb 13, 2026 | 506.00 | 511.00 | 491.00 | 499.00 | 499.00 | -2.35% | 1,046,600 |
| Feb 12, 2026 | 518.00 | 523.00 | 510.00 | 511.00 | 511.00 | -0.20% | 627,700 |
| Feb 10, 2026 | 511.00 | 521.00 | 506.00 | 512.00 | 512.00 | 3.02% | 575,700 |
| Feb 9, 2026 | 502.00 | 502.00 | 490.00 | 497.00 | 497.00 | 0.20% | 594,200 |
| Feb 6, 2026 | 491.00 | 498.00 | 486.00 | 496.00 | 496.00 | -1.00% | 413,300 |
| Feb 5, 2026 | 491.00 | 506.00 | 488.00 | 501.00 | 501.00 | 4.59% | 756,600 |
| Feb 4, 2026 | 485.00 | 489.00 | 476.00 | 479.00 | 479.00 | -2.84% | 485,400 |
| Feb 3, 2026 | 493.00 | 499.00 | 491.00 | 493.00 | 493.00 | 2.07% | 681,400 |
| Feb 2, 2026 | 480.00 | 496.00 | 477.00 | 483.00 | 483.00 | 1.26% | 720,200 |
| Jan 30, 2026 | 465.00 | 478.00 | 465.00 | 477.00 | 477.00 | 2.14% | 396,100 |
| Jan 29, 2026 | 460.00 | 467.00 | 457.00 | 467.00 | 467.00 | 0.65% | 375,200 |
| Jan 28, 2026 | 460.00 | 466.00 | 456.00 | 464.00 | 464.00 | -0.43% | 344,000 |
| Jan 27, 2026 | 468.00 | 471.00 | 459.00 | 466.00 | 466.00 | -0.43% | 361,600 |
| Jan 26, 2026 | 475.00 | 475.00 | 459.00 | 468.00 | 468.00 | -2.50% | 844,900 |
| Jan 23, 2026 | 480.00 | 492.00 | 477.00 | 480.00 | 480.00 | 0.84% | 581,300 |
| Jan 22, 2026 | 470.00 | 480.00 | 470.00 | 476.00 | 476.00 | 2.59% | 444,800 |
| Jan 21, 2026 | 474.00 | 477.00 | 459.00 | 464.00 | 464.00 | -3.53% | 539,600 |
| Jan 20, 2026 | 487.00 | 487.00 | 477.00 | 481.00 | 481.00 | - | 410,500 |
| Jan 19, 2026 | 488.00 | 488.00 | 474.00 | 481.00 | 481.00 | -3.02% | 370,800 |
| Jan 16, 2026 | 497.00 | 507.00 | 482.00 | 496.00 | 496.00 | -1.00% | 716,100 |
| Jan 15, 2026 | 477.00 | 503.00 | 469.00 | 501.00 | 501.00 | 5.92% | 916,300 |
| Jan 14, 2026 | 456.00 | 476.00 | 456.00 | 473.00 | 473.00 | 3.73% | 584,500 |