Amvis Holdings, Inc. (TYO:7071)
Japan · Delayed Price · Currency is JPY 345.00
+5.00 (1.47%)
Jun 4, 2026, 3:30 PM JST
Amvis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 345.00 | 349.00 | 338.00 | 345.00 | 345.00 | 1.47% | 371,500 |
| Jun 3, 2026 | 351.00 | 353.00 | 338.00 | 340.00 | 340.00 | -3.68% | 462,300 |
| Jun 2, 2026 | 357.00 | 363.00 | 352.00 | 353.00 | 353.00 | -2.75% | 313,100 |
| Jun 1, 2026 | 374.00 | 375.00 | 357.00 | 363.00 | 363.00 | -3.20% | 450,400 |
| May 29, 2026 | 370.00 | 380.00 | 368.00 | 375.00 | 375.00 | 2.46% | 459,300 |
| May 28, 2026 | 369.00 | 371.00 | 360.00 | 366.00 | 366.00 | -0.81% | 388,600 |
| May 27, 2026 | 370.00 | 379.00 | 362.00 | 369.00 | 369.00 | - | 588,400 |
| May 26, 2026 | 370.00 | 371.00 | 364.00 | 369.00 | 369.00 | -0.54% | 409,500 |
| May 25, 2026 | 382.00 | 383.00 | 362.00 | 371.00 | 371.00 | -2.88% | 442,500 |
| May 22, 2026 | 386.00 | 392.00 | 381.00 | 382.00 | 382.00 | -0.26% | 486,000 |
| May 21, 2026 | 366.00 | 388.00 | 363.00 | 383.00 | 383.00 | 6.09% | 514,000 |
| May 20, 2026 | 374.00 | 374.00 | 351.00 | 361.00 | 361.00 | -5.50% | 651,900 |
| May 19, 2026 | 353.00 | 384.00 | 348.00 | 382.00 | 382.00 | 10.72% | 946,600 |
| May 18, 2026 | 361.00 | 362.00 | 335.00 | 345.00 | 345.00 | -4.17% | 1,325,100 |
| May 15, 2026 | 391.00 | 394.00 | 353.00 | 360.00 | 360.00 | -6.01% | 1,701,000 |
| May 14, 2026 | 396.00 | 396.00 | 381.00 | 383.00 | 383.00 | -1.29% | 794,500 |
| May 13, 2026 | 385.00 | 391.00 | 381.00 | 388.00 | 388.00 | 1.84% | 359,800 |
| May 12, 2026 | 386.00 | 389.00 | 378.00 | 381.00 | 381.00 | -1.30% | 313,300 |
| May 11, 2026 | 386.00 | 388.00 | 381.00 | 386.00 | 386.00 | -0.52% | 301,500 |
| May 8, 2026 | 378.00 | 391.00 | 375.00 | 388.00 | 388.00 | 2.11% | 531,400 |
| May 7, 2026 | 384.00 | 386.00 | 372.00 | 380.00 | 380.00 | -1.04% | 560,100 |
| May 1, 2026 | 386.00 | 388.00 | 382.00 | 384.00 | 384.00 | -0.52% | 455,000 |
| Apr 30, 2026 | 392.00 | 396.00 | 385.00 | 386.00 | 386.00 | -1.53% | 393,800 |
| Apr 28, 2026 | 385.00 | 393.00 | 379.00 | 392.00 | 392.00 | 2.08% | 481,300 |
| Apr 27, 2026 | 387.00 | 390.00 | 376.00 | 384.00 | 384.00 | -2.29% | 692,700 |
| 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 |