AHC Group Inc. (TYO:7083)
Japan · Delayed Price · Currency is JPY 1,051.00
-8.00 (-0.76%)
Aug 14, 2026, 3:30 PM JST
AHC Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,055.00 | 1,059.00 | 1,051.00 | 1,051.00 | - | -0.76% | 1,200 |
| 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 |
| Jul 10, 2026 | 1,010.00 | 1,010.00 | 991.00 | 991.00 | 991.00 | -1.88% | 3,600 |
| Jul 9, 2026 | 990.00 | 1,010.00 | 990.00 | 1,010.00 | 1,010.00 | 1.51% | 2,200 |
| Jul 8, 2026 | 1,001.00 | 1,002.00 | 995.00 | 995.00 | 995.00 | -0.30% | 3,200 |
| Jul 7, 2026 | 1,014.00 | 1,014.00 | 998.00 | 998.00 | 998.00 | -0.70% | 3,100 |
| Jul 6, 2026 | 993.00 | 1,019.00 | 993.00 | 1,005.00 | 1,005.00 | 2.13% | 5,800 |
| Jul 3, 2026 | 983.00 | 984.00 | 970.00 | 984.00 | 984.00 | 0.10% | 3,500 |
| Jul 2, 2026 | 990.00 | 991.00 | 983.00 | 983.00 | 983.00 | -0.71% | 5,000 |
| Jul 1, 2026 | 1,008.00 | 1,008.00 | 990.00 | 990.00 | 990.00 | -0.50% | 4,800 |
| Jun 30, 2026 | 994.00 | 1,004.00 | 994.00 | 995.00 | 995.00 | -0.30% | 2,300 |
| Jun 29, 2026 | 1,027.00 | 1,027.00 | 986.00 | 998.00 | 998.00 | -0.20% | 5,100 |
| Jun 26, 2026 | 1,027.00 | 1,027.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.63% | 3,500 |
| Jun 25, 2026 | 1,000.00 | 1,029.00 | 995.00 | 1,027.00 | 1,027.00 | 4.80% | 16,200 |
| Jun 24, 2026 | 987.00 | 988.00 | 972.00 | 980.00 | 980.00 | 0.10% | 7,900 |
| Jun 23, 2026 | 971.00 | 989.00 | 971.00 | 979.00 | 979.00 | 0.93% | 6,000 |
| Jun 22, 2026 | 930.00 | 980.00 | 930.00 | 970.00 | 970.00 | 5.90% | 15,300 |
| Jun 19, 2026 | 914.00 | 916.00 | 906.00 | 916.00 | 916.00 | - | 3,400 |
| Jun 18, 2026 | 905.00 | 928.00 | 905.00 | 916.00 | 916.00 | 1.22% | 10,100 |
| Jun 17, 2026 | 892.00 | 905.00 | 889.00 | 905.00 | 905.00 | 1.34% | 10,600 |
| Jun 16, 2026 | 942.00 | 942.00 | 866.00 | 893.00 | 893.00 | -0.45% | 76,900 |
| Jun 15, 2026 | 897.00 | 897.00 | 871.00 | 897.00 | 897.00 | 20.08% | 80,000 |
| Jun 12, 2026 | 749.00 | 754.00 | 736.00 | 747.00 | 747.00 | 1.77% | 2,400 |
| Jun 11, 2026 | 755.00 | 756.00 | 731.00 | 734.00 | 734.00 | -0.81% | 1,800 |
| Jun 10, 2026 | 748.00 | 754.00 | 740.00 | 740.00 | 740.00 | -0.27% | 500 |
| Jun 9, 2026 | 742.00 | 754.00 | 739.00 | 742.00 | 742.00 | 0.41% | 800 |
| Jun 8, 2026 | 734.00 | 739.00 | 710.00 | 739.00 | 739.00 | 0.68% | 1,600 |
| Jun 5, 2026 | 757.00 | 759.00 | 734.00 | 734.00 | 734.00 | -1.87% | 2,400 |
| Jun 4, 2026 | 749.00 | 764.00 | 735.00 | 748.00 | 748.00 | -0.13% | 1,600 |