AHC Group Inc. (TYO:7083)
Japan · Delayed Price · Currency is JPY 1,585.00
+17.00 (1.08%)
Nov 5, 2026, 3:30 PM JST
AHC Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,627.00 | 1,627.00 | 1,569.00 | 1,585.00 | 1,585.00 | 1.08% | 5,700 |
| Nov 4, 2026 | 1,578.00 | 1,578.00 | 1,542.00 | 1,568.00 | 1,568.00 | 1.82% | 9,500 |
| Nov 2, 2026 | 1,509.00 | 1,540.00 | 1,491.00 | 1,540.00 | 1,540.00 | 2.05% | 7,300 |
| Oct 30, 2026 | 1,487.00 | 1,524.00 | 1,478.00 | 1,509.00 | 1,509.00 | 2.17% | 6,400 |
| Oct 29, 2026 | 1,490.00 | 1,492.00 | 1,452.00 | 1,477.00 | 1,477.00 | 0.41% | 7,400 |
| Oct 28, 2026 | 1,493.00 | 1,493.00 | 1,471.00 | 1,471.00 | 1,471.00 | 0.55% | 1,800 |
| Oct 27, 2026 | 1,449.00 | 1,498.00 | 1,440.00 | 1,463.00 | 1,463.00 | 2.09% | 5,200 |
| Oct 26, 2026 | 1,420.00 | 1,449.00 | 1,420.00 | 1,433.00 | 1,433.00 | 0.99% | 6,200 |
| Oct 23, 2026 | 1,421.00 | 1,421.00 | 1,408.00 | 1,419.00 | 1,419.00 | -0.21% | 3,300 |
| Oct 22, 2026 | 1,445.00 | 1,461.00 | 1,421.00 | 1,422.00 | 1,422.00 | -1.59% | 7,300 |
| Oct 21, 2026 | 1,427.00 | 1,450.00 | 1,427.00 | 1,445.00 | 1,445.00 | 2.48% | 4,200 |
| Oct 20, 2026 | 1,400.00 | 1,410.00 | 1,393.00 | 1,410.00 | 1,410.00 | 1.73% | 4,200 |
| Oct 19, 2026 | 1,400.00 | 1,400.00 | 1,376.00 | 1,386.00 | 1,386.00 | -1.00% | 3,200 |
| Oct 16, 2026 | 1,422.00 | 1,424.00 | 1,340.00 | 1,400.00 | 1,400.00 | -2.37% | 12,000 |
| Oct 15, 2026 | 1,416.00 | 1,559.00 | 1,413.00 | 1,434.00 | 1,434.00 | 3.46% | 22,000 |
| Oct 14, 2026 | 1,371.00 | 1,641.00 | 1,371.00 | 1,386.00 | 1,386.00 | 3.36% | 134,700 |
| Oct 13, 2026 | 1,304.00 | 1,357.00 | 1,304.00 | 1,341.00 | 1,341.00 | 1.44% | 3,900 |
| Oct 9, 2026 | 1,405.00 | 1,406.00 | 1,285.00 | 1,322.00 | 1,322.00 | -5.30% | 12,300 |
| Oct 8, 2026 | 1,446.00 | 1,446.00 | 1,396.00 | 1,396.00 | 1,396.00 | -3.46% | 6,100 |
| Oct 7, 2026 | 1,357.00 | 1,450.00 | 1,357.00 | 1,446.00 | 1,446.00 | 7.19% | 10,400 |
| Oct 6, 2026 | 1,359.00 | 1,360.00 | 1,320.00 | 1,349.00 | 1,349.00 | -0.07% | 6,300 |
| Oct 5, 2026 | 1,330.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,350.00 | 2.27% | 4,800 |
| Oct 2, 2026 | 1,312.00 | 1,320.00 | 1,309.00 | 1,320.00 | 1,320.00 | 0.92% | 4,100 |
| Oct 1, 2026 | 1,301.00 | 1,308.00 | 1,280.00 | 1,308.00 | 1,308.00 | 0.54% | 4,800 |
| Sep 30, 2026 | 1,286.00 | 1,340.00 | 1,263.00 | 1,301.00 | 1,301.00 | 5.43% | 13,600 |
| Sep 29, 2026 | 1,193.00 | 1,234.00 | 1,193.00 | 1,234.00 | 1,234.00 | 3.44% | 8,500 |
| Sep 28, 2026 | 1,192.00 | 1,193.00 | 1,175.00 | 1,193.00 | 1,193.00 | 2.05% | 6,400 |
| Sep 25, 2026 | 1,192.00 | 1,192.00 | 1,130.00 | 1,169.00 | 1,169.00 | -1.35% | 5,800 |
| Sep 24, 2026 | 1,196.00 | 1,196.00 | 1,161.00 | 1,185.00 | 1,185.00 | 1.28% | 6,400 |
| Sep 18, 2026 | 1,169.00 | 1,170.00 | 1,151.00 | 1,170.00 | 1,170.00 | 1.74% | 3,600 |
| Sep 17, 2026 | 1,147.00 | 1,165.00 | 1,127.00 | 1,150.00 | 1,150.00 | 1.14% | 5,300 |
| Sep 16, 2026 | 1,135.00 | 1,137.00 | 1,127.00 | 1,137.00 | 1,137.00 | 2.06% | 1,500 |
| Sep 15, 2026 | 1,119.00 | 1,121.00 | 1,111.00 | 1,114.00 | 1,114.00 | -0.45% | 3,600 |
| Sep 14, 2026 | 1,105.00 | 1,120.00 | 1,105.00 | 1,119.00 | 1,119.00 | 1.27% | 2,000 |
| Sep 11, 2026 | 1,118.00 | 1,119.00 | 1,103.00 | 1,105.00 | 1,105.00 | -0.90% | 2,700 |
| Sep 10, 2026 | 1,113.00 | 1,119.00 | 1,106.00 | 1,115.00 | 1,115.00 | 0.18% | 2,000 |
| Sep 9, 2026 | 1,115.00 | 1,115.00 | 1,107.00 | 1,113.00 | 1,113.00 | 0.54% | 2,600 |
| Sep 8, 2026 | 1,115.00 | 1,116.00 | 1,107.00 | 1,107.00 | 1,107.00 | - | 2,300 |
| Sep 7, 2026 | 1,116.00 | 1,116.00 | 1,107.00 | 1,107.00 | 1,107.00 | 0.54% | 1,100 |
| Sep 4, 2026 | 1,099.00 | 1,101.00 | 1,099.00 | 1,101.00 | 1,101.00 | 0.09% | 1,100 |
| Sep 3, 2026 | 1,102.00 | 1,106.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 1,600 |
| Sep 2, 2026 | 1,111.00 | 1,111.00 | 1,099.00 | 1,100.00 | 1,100.00 | 0.09% | 2,300 |
| Sep 1, 2026 | 1,103.00 | 1,110.00 | 1,096.00 | 1,099.00 | 1,099.00 | -0.27% | 2,700 |
| Aug 31, 2026 | 1,118.00 | 1,133.00 | 1,092.00 | 1,102.00 | 1,102.00 | 1.29% | 3,200 |
| Aug 28, 2026 | 1,084.00 | 1,120.00 | 1,084.00 | 1,088.00 | 1,088.00 | 0.37% | 4,700 |
| Aug 27, 2026 | 1,090.00 | 1,091.00 | 1,084.00 | 1,084.00 | 1,084.00 | -0.55% | 3,900 |
| Aug 26, 2026 | 1,099.00 | 1,099.00 | 1,084.00 | 1,090.00 | 1,090.00 | -0.73% | 2,700 |
| Aug 25, 2026 | 1,111.00 | 1,111.00 | 1,095.00 | 1,098.00 | 1,098.00 | - | 3,700 |
| Aug 24, 2026 | 1,100.00 | 1,100.00 | 1,088.00 | 1,098.00 | 1,098.00 | 0.83% | 6,900 |
| Aug 21, 2026 | 1,086.00 | 1,108.00 | 1,086.00 | 1,089.00 | 1,089.00 | 0.28% | 3,700 |