Amvis Holdings, Inc. (TYO:7071)
Japan · Delayed Price · Currency is JPY 396.00
+7.00 (1.80%)
Aug 14, 2026, 3:30 PM JST
Amvis Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 390.00 | 398.00 | 385.00 | 397.00 | - | 2.06% | 81,700 |
| 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 |
| Jun 24, 2026 | 330.00 | 335.00 | 324.00 | 327.00 | 327.00 | - | 423,100 |
| Jun 23, 2026 | 331.00 | 333.00 | 325.00 | 327.00 | 327.00 | -0.61% | 291,200 |
| Jun 22, 2026 | 323.00 | 333.00 | 323.00 | 329.00 | 329.00 | 1.86% | 308,500 |
| Jun 19, 2026 | 326.00 | 336.00 | 322.00 | 323.00 | 323.00 | -1.52% | 390,500 |
| Jun 18, 2026 | 332.00 | 333.00 | 323.00 | 328.00 | 328.00 | -1.50% | 409,500 |
| Jun 17, 2026 | 328.00 | 342.00 | 328.00 | 333.00 | 333.00 | 0.91% | 381,400 |
| Jun 16, 2026 | 337.00 | 337.00 | 325.00 | 330.00 | 330.00 | -1.49% | 393,200 |
| Jun 15, 2026 | 355.00 | 358.00 | 335.00 | 335.00 | 335.00 | -4.56% | 434,700 |
| Jun 12, 2026 | 347.00 | 352.00 | 346.00 | 351.00 | 351.00 | 2.03% | 409,800 |
| Jun 11, 2026 | 349.00 | 353.00 | 340.00 | 344.00 | 344.00 | -1.43% | 367,400 |
| Jun 10, 2026 | 351.00 | 353.00 | 338.00 | 349.00 | 349.00 | 1.75% | 458,900 |
| Jun 9, 2026 | 338.00 | 346.00 | 335.00 | 343.00 | 343.00 | 2.69% | 448,200 |
| Jun 8, 2026 | 338.00 | 342.00 | 330.00 | 334.00 | 334.00 | -2.05% | 528,600 |
| Jun 5, 2026 | 340.00 | 351.00 | 339.00 | 341.00 | 341.00 | -1.16% | 295,200 |
| Jun 4, 2026 | 345.00 | 349.00 | 338.00 | 345.00 | 345.00 | 1.47% | 371,500 |