Amvis Holdings, Inc. (TYO:7071)
Japan · Delayed Price · Currency is JPY 371.00
+7.00 (1.92%)
Nov 5, 2026, 3:30 PM JST
Amvis Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 375.00 | 389.00 | 371.00 | 371.00 | 371.00 | 1.92% | 328,300 |
| Nov 4, 2026 | 378.00 | 387.00 | 364.00 | 364.00 | 364.00 | -4.96% | 387,500 |
| Nov 2, 2026 | 390.00 | 392.00 | 378.00 | 383.00 | 383.00 | -1.03% | 184,800 |
| Oct 30, 2026 | 387.00 | 395.00 | 383.00 | 387.00 | 387.00 | 0.78% | 258,500 |
| Oct 29, 2026 | 380.00 | 386.00 | 377.00 | 384.00 | 384.00 | 0.52% | 644,400 |
| Oct 28, 2026 | 387.00 | 391.00 | 382.00 | 382.00 | 382.00 | -1.80% | 193,200 |
| Oct 27, 2026 | 394.00 | 394.00 | 382.00 | 389.00 | 389.00 | -1.27% | 266,100 |
| Oct 26, 2026 | 400.00 | 400.00 | 389.00 | 394.00 | 394.00 | -2.48% | 225,100 |
| Oct 23, 2026 | 402.00 | 408.00 | 401.00 | 404.00 | 404.00 | -0.25% | 159,200 |
| Oct 22, 2026 | 405.00 | 412.00 | 404.00 | 405.00 | 405.00 | -0.74% | 128,600 |
| Oct 21, 2026 | 416.00 | 417.00 | 408.00 | 408.00 | 408.00 | -1.21% | 123,600 |
| Oct 20, 2026 | 413.00 | 418.00 | 407.00 | 413.00 | 413.00 | - | 141,500 |
| Oct 19, 2026 | 411.00 | 416.00 | 409.00 | 413.00 | 413.00 | - | 137,800 |
| Oct 16, 2026 | 402.00 | 418.00 | 402.00 | 413.00 | 413.00 | 2.74% | 172,700 |
| Oct 15, 2026 | 406.00 | 410.00 | 402.00 | 402.00 | 402.00 | -2.43% | 163,200 |
| Oct 14, 2026 | 421.00 | 421.00 | 410.00 | 412.00 | 412.00 | -2.14% | 199,900 |
| Oct 13, 2026 | 421.00 | 427.00 | 419.00 | 421.00 | 421.00 | 0.24% | 281,500 |
| Oct 9, 2026 | 406.00 | 424.00 | 402.00 | 420.00 | 420.00 | 4.48% | 474,400 |
| Oct 8, 2026 | 380.00 | 414.00 | 378.00 | 402.00 | 402.00 | 5.24% | 669,700 |
| Oct 7, 2026 | 382.00 | 384.00 | 371.00 | 382.00 | 382.00 | -0.78% | 385,500 |
| Oct 6, 2026 | 377.00 | 388.00 | 377.00 | 385.00 | 385.00 | 1.58% | 145,500 |
| Oct 5, 2026 | 388.00 | 389.00 | 375.00 | 379.00 | 379.00 | -0.79% | 205,000 |
| Oct 2, 2026 | 391.00 | 396.00 | 382.00 | 382.00 | 382.00 | -2.80% | 162,700 |
| Oct 1, 2026 | 392.00 | 399.00 | 383.00 | 393.00 | 393.00 | -1.50% | 395,300 |
| Sep 30, 2026 | 397.00 | 416.00 | 376.00 | 399.00 | 399.00 | 1.53% | 925,900 |
| Sep 29, 2026 | 400.00 | 400.00 | 383.00 | 393.00 | 393.00 | 0.26% | 409,100 |
| Sep 28, 2026 | 395.00 | 403.00 | 392.00 | 396.00 | 392.00 | - | 194,100 |
| Sep 25, 2026 | 388.00 | 396.00 | 382.00 | 396.00 | 392.00 | 1.28% | 365,300 |
| Sep 24, 2026 | 393.00 | 396.00 | 387.00 | 391.00 | 387.05 | -0.51% | 330,300 |
| Sep 18, 2026 | 396.00 | 400.00 | 390.00 | 393.00 | 389.03 | -1.26% | 243,000 |
| Sep 17, 2026 | 393.00 | 399.00 | 393.00 | 398.00 | 393.98 | 1.27% | 174,600 |
| Sep 16, 2026 | 392.00 | 398.00 | 390.00 | 393.00 | 389.03 | -0.51% | 162,400 |
| Sep 15, 2026 | 390.00 | 396.00 | 389.00 | 395.00 | 391.01 | 0.77% | 175,800 |
| Sep 14, 2026 | 389.00 | 396.00 | 387.00 | 392.00 | 388.04 | 0.26% | 220,500 |
| Sep 11, 2026 | 387.00 | 395.00 | 385.00 | 391.00 | 387.05 | -1.01% | 190,800 |
| Sep 10, 2026 | 383.00 | 395.00 | 381.00 | 395.00 | 391.01 | 3.67% | 125,800 |
| Sep 9, 2026 | 388.00 | 392.00 | 381.00 | 381.00 | 377.15 | -2.81% | 150,400 |
| Sep 8, 2026 | 389.00 | 395.00 | 384.00 | 392.00 | 388.04 | 1.03% | 248,200 |
| Sep 7, 2026 | 401.00 | 402.00 | 386.00 | 388.00 | 384.08 | -4.20% | 435,600 |
| Sep 4, 2026 | 406.00 | 410.00 | 403.00 | 405.00 | 400.91 | 0.25% | 251,700 |
| Sep 3, 2026 | 415.00 | 415.00 | 403.00 | 404.00 | 399.92 | -1.22% | 199,100 |
| Sep 2, 2026 | 401.00 | 412.00 | 401.00 | 409.00 | 404.87 | 0.49% | 294,900 |
| Sep 1, 2026 | 408.00 | 411.00 | 399.00 | 407.00 | 402.89 | -2.16% | 324,600 |
| Aug 31, 2026 | 411.00 | 418.00 | 409.00 | 416.00 | 411.80 | -0.24% | 237,100 |
| Aug 28, 2026 | 417.00 | 426.00 | 413.00 | 417.00 | 412.79 | 1.21% | 302,200 |
| Aug 27, 2026 | 413.00 | 418.00 | 406.00 | 412.00 | 407.84 | -0.24% | 340,300 |
| Aug 26, 2026 | 425.00 | 428.00 | 413.00 | 413.00 | 408.83 | -3.05% | 341,600 |
| Aug 25, 2026 | 431.00 | 432.00 | 422.00 | 426.00 | 421.70 | -0.23% | 219,900 |
| Aug 24, 2026 | 433.00 | 435.00 | 426.00 | 427.00 | 422.69 | -1.16% | 382,700 |
| Aug 21, 2026 | 426.00 | 435.00 | 420.00 | 432.00 | 427.64 | 0.47% | 293,900 |