Amvis Holdings, Inc. (TYO:7071)
Japan · Delayed Price · Currency is JPY 393.00
+1.00 (0.26%)
Apr 24, 2026, 3:30 PM JST
Amvis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 391.00 | 397.00 | 385.00 | 393.00 | 393.00 | 0.26% | 375,900 |
| Apr 23, 2026 | 400.00 | 403.00 | 388.00 | 392.00 | 392.00 | -1.26% | 650,600 |
| Apr 22, 2026 | 405.00 | 407.00 | 397.00 | 397.00 | 397.00 | -3.17% | 555,800 |
| Apr 21, 2026 | 412.00 | 422.00 | 403.00 | 410.00 | 410.00 | 0.99% | 546,900 |
| Apr 20, 2026 | 413.00 | 414.00 | 402.00 | 406.00 | 406.00 | -2.64% | 460,400 |
| Apr 17, 2026 | 426.00 | 429.00 | 417.00 | 417.00 | 417.00 | -1.42% | 252,300 |
| Apr 16, 2026 | 429.00 | 433.00 | 423.00 | 423.00 | 423.00 | -0.47% | 290,500 |
| Apr 15, 2026 | 423.00 | 429.00 | 423.00 | 425.00 | 425.00 | 2.16% | 266,900 |
| Apr 14, 2026 | 426.00 | 428.00 | 414.00 | 416.00 | 416.00 | -1.65% | 344,700 |
| Apr 13, 2026 | 427.00 | 430.00 | 420.00 | 423.00 | 423.00 | -1.63% | 269,100 |
| Apr 10, 2026 | 441.00 | 442.00 | 430.00 | 430.00 | 430.00 | -1.83% | 302,600 |
| Apr 9, 2026 | 450.00 | 450.00 | 435.00 | 438.00 | 438.00 | -3.31% | 350,700 |
| Apr 8, 2026 | 446.00 | 458.00 | 443.00 | 453.00 | 453.00 | 2.95% | 711,000 |
| Apr 7, 2026 | 438.00 | 446.00 | 435.00 | 440.00 | 440.00 | 0.46% | 239,300 |
| Apr 6, 2026 | 430.00 | 439.00 | 428.00 | 438.00 | 438.00 | 2.82% | 313,400 |
| Apr 3, 2026 | 425.00 | 433.00 | 425.00 | 426.00 | 426.00 | 1.67% | 237,500 |
| Apr 2, 2026 | 426.00 | 433.00 | 419.00 | 419.00 | 419.00 | -1.64% | 353,000 |
| Apr 1, 2026 | 420.00 | 429.00 | 414.00 | 426.00 | 426.00 | 3.90% | 446,200 |
| Mar 31, 2026 | 410.00 | 422.00 | 410.00 | 410.00 | 410.00 | -0.24% | 485,700 |
| Mar 30, 2026 | 402.00 | 414.00 | 396.00 | 411.00 | 411.00 | -1.91% | 746,000 |
| 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 |