AHC Group Inc. (TYO:7083)
Japan · Delayed Price · Currency is JPY 832.00
+4.00 (0.48%)
Feb 17, 2026, 10:48 AM JST
AHC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 840.00 | 840.00 | 831.00 | 832.00 | 832.00 | -0.72% | 800 |
| Feb 12, 2026 | 847.00 | 847.00 | 838.00 | 838.00 | 838.00 | -0.12% | 2,000 |
| Feb 10, 2026 | 845.00 | 845.00 | 839.00 | 839.00 | 839.00 | -0.24% | 2,700 |
| Feb 9, 2026 | 841.00 | 849.00 | 841.00 | 841.00 | 841.00 | - | 2,700 |
| Feb 6, 2026 | 849.00 | 851.00 | 841.00 | 841.00 | 841.00 | -0.12% | 400 |
| Feb 5, 2026 | 854.00 | 854.00 | 842.00 | 842.00 | 842.00 | -0.12% | 500 |
| Feb 4, 2026 | 844.00 | 844.00 | 843.00 | 843.00 | 843.00 | -0.12% | 200 |
| Feb 3, 2026 | 857.00 | 861.00 | 844.00 | 844.00 | 844.00 | -0.12% | 1,000 |
| Feb 2, 2026 | 857.00 | 857.00 | 845.00 | 845.00 | 845.00 | -0.35% | 1,300 |
| Jan 30, 2026 | 858.00 | 858.00 | 848.00 | 848.00 | 848.00 | -0.93% | 900 |
| Jan 29, 2026 | 858.00 | 858.00 | 841.00 | 856.00 | 856.00 | -0.23% | 3,700 |
| Jan 28, 2026 | 829.00 | 858.00 | 819.00 | 858.00 | 858.00 | 3.37% | 6,900 |
| Jan 27, 2026 | 832.00 | 832.00 | 830.00 | 830.00 | 830.00 | -0.48% | 2,600 |
| Jan 26, 2026 | 842.00 | 842.00 | 832.00 | 834.00 | 834.00 | -0.48% | 3,100 |
| Jan 23, 2026 | 843.00 | 843.00 | 828.00 | 838.00 | 838.00 | -0.24% | 7,100 |
| Jan 22, 2026 | 842.00 | 850.00 | 830.00 | 840.00 | 840.00 | 0.12% | 5,100 |
| Jan 21, 2026 | 840.00 | 850.00 | 839.00 | 839.00 | 839.00 | -1.29% | 4,800 |
| Jan 20, 2026 | 872.00 | 872.00 | 850.00 | 850.00 | 850.00 | -0.82% | 2,000 |
| Jan 19, 2026 | 902.00 | 902.00 | 830.00 | 857.00 | 857.00 | -5.09% | 25,900 |
| Jan 16, 2026 | 900.00 | 903.00 | 885.00 | 903.00 | 903.00 | 1.57% | 20,300 |
| Jan 15, 2026 | 899.00 | 903.00 | 859.00 | 889.00 | 889.00 | 0.57% | 17,400 |
| Jan 14, 2026 | 890.00 | 905.00 | 884.00 | 884.00 | 884.00 | -1.45% | 12,200 |
| Jan 13, 2026 | 906.00 | 910.00 | 885.00 | 897.00 | 897.00 | 0.67% | 9,200 |
| Jan 9, 2026 | 900.00 | 900.00 | 880.00 | 891.00 | 891.00 | -0.56% | 4,600 |
| Jan 8, 2026 | 880.00 | 900.00 | 874.00 | 896.00 | 896.00 | 0.11% | 19,700 |
| Jan 7, 2026 | 881.00 | 900.00 | 880.00 | 895.00 | 895.00 | 1.59% | 5,400 |
| Jan 6, 2026 | 880.00 | 885.00 | 865.00 | 881.00 | 881.00 | 0.11% | 3,700 |
| Jan 5, 2026 | 883.00 | 883.00 | 864.00 | 880.00 | 880.00 | 0.80% | 3,800 |
| Dec 30, 2025 | 845.00 | 888.00 | 839.00 | 873.00 | 873.00 | 3.31% | 10,600 |
| Dec 29, 2025 | 820.00 | 845.00 | 820.00 | 845.00 | 845.00 | 2.67% | 7,000 |
| Dec 26, 2025 | 825.00 | 836.00 | 819.00 | 823.00 | 823.00 | -0.24% | 6,900 |
| Dec 25, 2025 | 816.00 | 840.00 | 816.00 | 825.00 | 825.00 | 0.61% | 10,300 |
| Dec 24, 2025 | 834.00 | 836.00 | 820.00 | 820.00 | 820.00 | -1.68% | 5,800 |
| Dec 23, 2025 | 835.00 | 838.00 | 827.00 | 834.00 | 834.00 | 0.24% | 5,400 |
| Dec 22, 2025 | 840.00 | 840.00 | 832.00 | 832.00 | 832.00 | -0.72% | 5,400 |
| Dec 19, 2025 | 830.00 | 840.00 | 825.00 | 838.00 | 838.00 | -2.78% | 18,100 |
| Dec 18, 2025 | 870.00 | 871.00 | 862.00 | 862.00 | 862.00 | -0.92% | 1,700 |
| Dec 17, 2025 | 872.00 | 872.00 | 860.00 | 870.00 | 870.00 | 0.12% | 4,100 |
| Dec 16, 2025 | 869.00 | 872.00 | 847.00 | 869.00 | 869.00 | -0.11% | 3,900 |
| Dec 15, 2025 | 872.00 | 872.00 | 841.00 | 870.00 | 870.00 | 0.23% | 6,800 |
| Dec 12, 2025 | 865.00 | 871.00 | 862.00 | 868.00 | 868.00 | 0.46% | 1,300 |
| Dec 11, 2025 | 889.00 | 889.00 | 862.00 | 864.00 | 864.00 | -2.81% | 3,000 |
| Dec 10, 2025 | 887.00 | 899.00 | 880.00 | 889.00 | 889.00 | 0.23% | 4,400 |
| Dec 9, 2025 | 885.00 | 901.00 | 874.00 | 887.00 | 887.00 | 0.23% | 4,800 |
| Dec 8, 2025 | 884.00 | 886.00 | 872.00 | 885.00 | 885.00 | 0.57% | 1,500 |
| Dec 5, 2025 | 883.00 | 883.00 | 871.00 | 880.00 | 880.00 | -0.23% | 1,200 |
| Dec 4, 2025 | 878.00 | 882.00 | 877.00 | 882.00 | 882.00 | 1.26% | 1,200 |
| Dec 3, 2025 | 867.00 | 880.00 | 867.00 | 871.00 | 871.00 | 0.69% | 4,200 |
| Dec 2, 2025 | 888.00 | 888.00 | 849.00 | 865.00 | 865.00 | -1.59% | 9,000 |
| Dec 1, 2025 | 889.00 | 889.00 | 865.00 | 879.00 | 879.00 | 0.34% | 7,500 |