Amvis Holdings, Inc. (TYO:7071)
Japan · Delayed Price · Currency is JPY 405.00
+1.00 (0.25%)
Sep 4, 2026, 3:30 PM JST
Amvis Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 406.00 | 410.00 | 403.00 | 405.00 | 405.00 | 0.25% | 251,700 |
| Sep 3, 2026 | 415.00 | 415.00 | 403.00 | 404.00 | 404.00 | -1.22% | 199,100 |
| Sep 2, 2026 | 401.00 | 412.00 | 401.00 | 409.00 | 409.00 | 0.49% | 294,900 |
| Sep 1, 2026 | 408.00 | 411.00 | 399.00 | 407.00 | 407.00 | -2.16% | 324,600 |
| Aug 31, 2026 | 411.00 | 418.00 | 409.00 | 416.00 | 416.00 | -0.24% | 237,100 |
| Aug 28, 2026 | 417.00 | 426.00 | 413.00 | 417.00 | 417.00 | 1.21% | 302,200 |
| Aug 27, 2026 | 413.00 | 418.00 | 406.00 | 412.00 | 412.00 | -0.24% | 340,300 |
| Aug 26, 2026 | 425.00 | 428.00 | 413.00 | 413.00 | 413.00 | -3.05% | 341,600 |
| Aug 25, 2026 | 431.00 | 432.00 | 422.00 | 426.00 | 426.00 | -0.23% | 219,900 |
| Aug 24, 2026 | 433.00 | 435.00 | 426.00 | 427.00 | 427.00 | -1.16% | 382,700 |
| Aug 21, 2026 | 426.00 | 435.00 | 420.00 | 432.00 | 432.00 | 0.47% | 293,900 |
| Aug 20, 2026 | 422.00 | 431.00 | 411.00 | 430.00 | 430.00 | 2.63% | 311,000 |
| Aug 19, 2026 | 427.00 | 432.00 | 412.00 | 419.00 | 419.00 | -0.95% | 462,100 |
| Aug 18, 2026 | 409.00 | 426.00 | 398.00 | 423.00 | 423.00 | 1.68% | 411,400 |
| Aug 17, 2026 | 404.00 | 419.00 | 400.00 | 416.00 | 416.00 | 5.05% | 529,800 |
| Aug 14, 2026 | 390.00 | 403.00 | 385.00 | 396.00 | 396.00 | 1.80% | 357,300 |
| Aug 13, 2026 | 391.00 | 392.00 | 380.00 | 389.00 | 389.00 | 0.52% | 332,800 |
| Aug 12, 2026 | 394.00 | 395.00 | 384.00 | 387.00 | 387.00 | -0.77% | 232,500 |
| Aug 10, 2026 | 398.00 | 399.00 | 384.00 | 390.00 | 390.00 | -1.02% | 322,900 |
| Aug 7, 2026 | 390.00 | 396.00 | 382.00 | 394.00 | 394.00 | 2.60% | 290,100 |
| Aug 6, 2026 | 382.00 | 390.00 | 377.00 | 384.00 | 384.00 | 1.05% | 234,900 |
| Aug 5, 2026 | 380.00 | 384.00 | 374.00 | 380.00 | 380.00 | 1.06% | 206,800 |
| Aug 4, 2026 | 389.00 | 389.00 | 376.00 | 376.00 | 376.00 | -2.08% | 299,900 |
| Aug 3, 2026 | 390.00 | 394.00 | 376.00 | 384.00 | 384.00 | 0.52% | 191,500 |
| Jul 31, 2026 | 398.00 | 400.00 | 381.00 | 382.00 | 382.00 | -2.05% | 322,800 |
| Jul 30, 2026 | 392.00 | 398.00 | 387.00 | 390.00 | 390.00 | 1.30% | 456,700 |
| Jul 29, 2026 | 372.00 | 388.00 | 369.00 | 385.00 | 385.00 | 5.48% | 387,100 |
| Jul 28, 2026 | 375.00 | 379.00 | 364.00 | 365.00 | 365.00 | -2.14% | 230,200 |
| Jul 27, 2026 | 368.00 | 374.00 | 361.00 | 373.00 | 373.00 | 3.61% | 158,300 |
| Jul 24, 2026 | 365.00 | 366.00 | 360.00 | 360.00 | 360.00 | -2.70% | 182,200 |
| Jul 23, 2026 | 383.00 | 383.00 | 370.00 | 370.00 | 370.00 | -2.37% | 150,600 |
| Jul 22, 2026 | 376.00 | 383.00 | 370.00 | 379.00 | 379.00 | 0.80% | 244,300 |
| Jul 21, 2026 | 380.00 | 392.00 | 372.00 | 376.00 | 376.00 | -0.27% | 294,100 |
| Jul 17, 2026 | 380.00 | 387.00 | 370.00 | 377.00 | 377.00 | -1.31% | 257,000 |
| Jul 16, 2026 | 387.00 | 393.00 | 380.00 | 382.00 | 382.00 | -1.04% | 277,500 |
| Jul 15, 2026 | 372.00 | 388.00 | 372.00 | 386.00 | 386.00 | 3.76% | 293,900 |
| Jul 14, 2026 | 378.00 | 380.00 | 371.00 | 372.00 | 372.00 | -0.27% | 316,600 |
| Jul 13, 2026 | 376.00 | 383.00 | 368.00 | 373.00 | 373.00 | -0.53% | 360,100 |
| Jul 10, 2026 | 363.00 | 378.00 | 359.00 | 375.00 | 375.00 | 5.34% | 303,100 |
| Jul 9, 2026 | 355.00 | 360.00 | 352.00 | 356.00 | 356.00 | -0.56% | 270,700 |
| Jul 8, 2026 | 364.00 | 365.00 | 346.00 | 358.00 | 358.00 | -2.19% | 409,500 |
| Jul 7, 2026 | 377.00 | 380.00 | 365.00 | 366.00 | 366.00 | -2.66% | 428,500 |
| Jul 6, 2026 | 366.00 | 378.00 | 363.00 | 376.00 | 376.00 | 4.74% | 424,900 |
| Jul 3, 2026 | 356.00 | 363.00 | 350.00 | 359.00 | 359.00 | 1.99% | 421,500 |
| Jul 2, 2026 | 344.00 | 363.00 | 343.00 | 352.00 | 352.00 | 4.45% | 524,600 |
| Jul 1, 2026 | 333.00 | 337.00 | 330.00 | 337.00 | 337.00 | 1.20% | 255,100 |
| Jun 30, 2026 | 341.00 | 341.00 | 327.00 | 333.00 | 333.00 | -2.35% | 363,500 |
| Jun 29, 2026 | 327.00 | 342.00 | 325.00 | 341.00 | 341.00 | 6.56% | 523,600 |
| Jun 26, 2026 | 330.00 | 332.00 | 319.00 | 320.00 | 320.00 | -3.03% | 391,900 |
| Jun 25, 2026 | 330.00 | 331.00 | 325.00 | 330.00 | 330.00 | 0.92% | 280,500 |