AHC Group Inc. (TYO:7083)
Japan · Delayed Price · Currency is JPY 1,169.00
-16.00 (-1.35%)
Sep 25, 2026, 3:30 PM JST
AHC Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 1,093.00 | 1,100.00 | 1,082.00 | 1,086.00 | 1,086.00 | -1.18% | 5,300 |
| Aug 19, 2026 | 1,095.00 | 1,185.00 | 1,074.00 | 1,099.00 | 1,099.00 | 3.68% | 48,000 |
| Aug 18, 2026 | 1,061.00 | 1,063.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.09% | 1,800 |
| Aug 17, 2026 | 1,077.00 | 1,077.00 | 1,059.00 | 1,059.00 | 1,059.00 | 0.76% | 3,100 |
| Aug 14, 2026 | 1,055.00 | 1,060.00 | 1,048.00 | 1,051.00 | 1,051.00 | -0.76% | 4,000 |
| Aug 13, 2026 | 1,067.00 | 1,067.00 | 1,058.00 | 1,059.00 | 1,059.00 | 1.24% | 1,100 |
| Aug 12, 2026 | 1,065.00 | 1,065.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1.06% | 4,200 |
| Aug 10, 2026 | 1,021.00 | 1,040.00 | 1,021.00 | 1,035.00 | 1,035.00 | 1.37% | 2,300 |
| Aug 7, 2026 | 1,019.00 | 1,035.00 | 1,019.00 | 1,021.00 | 1,021.00 | - | 1,000 |
| Aug 6, 2026 | 1,022.00 | 1,022.00 | 1,020.00 | 1,021.00 | 1,021.00 | -0.10% | 900 |
| Aug 5, 2026 | 1,014.00 | 1,026.00 | 1,014.00 | 1,022.00 | 1,022.00 | 0.99% | 1,100 |
| Aug 4, 2026 | 1,025.00 | 1,035.00 | 1,012.00 | 1,012.00 | 1,012.00 | -1.27% | 6,900 |
| Aug 3, 2026 | 1,071.00 | 1,071.00 | 1,025.00 | 1,025.00 | 1,025.00 | -3.12% | 8,100 |
| Jul 31, 2026 | 1,052.00 | 1,058.00 | 1,050.00 | 1,058.00 | 1,058.00 | -0.09% | 1,600 |
| Jul 30, 2026 | 1,036.00 | 1,059.00 | 1,033.00 | 1,059.00 | 1,059.00 | 0.95% | 4,800 |
| Jul 29, 2026 | 1,115.00 | 1,120.00 | 1,030.00 | 1,049.00 | 1,049.00 | 2.34% | 9,500 |
| Jul 28, 2026 | 1,102.00 | 1,103.00 | 1,025.00 | 1,025.00 | 1,025.00 | -4.65% | 18,900 |
| Jul 27, 2026 | 1,099.00 | 1,100.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.28% | 3,100 |
| Jul 24, 2026 | 1,071.00 | 1,072.00 | 1,055.00 | 1,072.00 | 1,072.00 | -0.56% | 2,300 |
| Jul 23, 2026 | 1,073.00 | 1,078.00 | 1,059.00 | 1,078.00 | 1,078.00 | 0.56% | 3,000 |
| Jul 22, 2026 | 1,072.00 | 1,088.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0.37% | 3,700 |
| Jul 21, 2026 | 1,060.00 | 1,088.00 | 1,050.00 | 1,068.00 | 1,068.00 | 3.69% | 5,000 |
| Jul 17, 2026 | 1,089.00 | 1,089.00 | 1,019.00 | 1,030.00 | 1,030.00 | -4.81% | 6,500 |
| Jul 16, 2026 | 1,094.00 | 1,098.00 | 1,071.00 | 1,082.00 | 1,082.00 | -1.10% | 4,000 |
| Jul 15, 2026 | 1,000.00 | 1,096.00 | 1,000.00 | 1,094.00 | 1,094.00 | 9.95% | 12,900 |
| Jul 14, 2026 | 1,010.00 | 1,010.00 | 991.00 | 995.00 | 995.00 | - | 3,900 |
| Jul 13, 2026 | 1,005.00 | 1,005.00 | 992.00 | 995.00 | 995.00 | 0.40% | 2,000 |