AHC Group Inc. (TYO:7083)
Japan · Delayed Price · Currency is JPY 748.00
-1.00 (-0.13%)
Jun 4, 2026, 3:30 PM JST
AHC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 749.00 | 764.00 | 735.00 | 748.00 | 748.00 | -0.13% | 1,600 |
| Jun 3, 2026 | 761.00 | 761.00 | 749.00 | 749.00 | 749.00 | -1.58% | 5,100 |
| Jun 2, 2026 | 764.00 | 764.00 | 749.00 | 761.00 | 761.00 | -0.39% | 10,600 |
| Jun 1, 2026 | 766.00 | 766.00 | 710.00 | 764.00 | 764.00 | -0.26% | 6,800 |
| May 29, 2026 | 785.00 | 785.00 | 766.00 | 766.00 | 766.00 | -0.52% | 700 |
| May 28, 2026 | 773.00 | 773.00 | 746.00 | 770.00 | 770.00 | -0.52% | 1,500 |
| May 27, 2026 | 782.00 | 804.00 | 761.00 | 774.00 | 774.00 | 0.91% | 7,800 |
| May 26, 2026 | 763.00 | 769.00 | 750.00 | 767.00 | 767.00 | 0.52% | 1,500 |
| May 25, 2026 | 778.00 | 788.00 | 750.00 | 763.00 | 763.00 | -0.39% | 4,700 |
| May 22, 2026 | 768.00 | 785.00 | 750.00 | 766.00 | 766.00 | -0.26% | 4,200 |
| May 21, 2026 | 741.00 | 768.00 | 741.00 | 768.00 | 768.00 | 1.59% | 5,200 |
| May 20, 2026 | 757.00 | 758.00 | 743.00 | 756.00 | 756.00 | 0.93% | 1,400 |
| May 19, 2026 | 746.00 | 754.00 | 737.00 | 749.00 | 749.00 | 0.40% | 2,300 |
| May 18, 2026 | 716.00 | 750.00 | 716.00 | 746.00 | 746.00 | 2.47% | 5,300 |
| May 15, 2026 | 726.00 | 728.00 | 726.00 | 728.00 | 728.00 | 0.28% | 300 |
| May 14, 2026 | 723.00 | 726.00 | 715.00 | 726.00 | 726.00 | 0.41% | 900 |
| May 13, 2026 | 712.00 | 723.00 | 712.00 | 723.00 | 723.00 | 2.12% | 600 |
| May 12, 2026 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | - | 100 |
| May 11, 2026 | 707.00 | 708.00 | 705.00 | 708.00 | 708.00 | 0.14% | 900 |
| May 8, 2026 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | -0.28% | 400 |
| May 7, 2026 | 716.00 | 719.00 | 709.00 | 709.00 | 709.00 | - | 800 |
| May 1, 2026 | 715.00 | 715.00 | 707.00 | 709.00 | 709.00 | -0.56% | 900 |
| Apr 30, 2026 | 703.00 | 713.00 | 703.00 | 713.00 | 713.00 | 0.99% | 1,200 |
| Apr 28, 2026 | 710.00 | 710.00 | 705.00 | 706.00 | 706.00 | -1.67% | 500 |
| Apr 27, 2026 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | 1.27% | 300 |
| Apr 24, 2026 | 716.00 | 716.00 | 708.00 | 709.00 | 709.00 | -0.56% | 1,600 |
| Apr 23, 2026 | 713.00 | 713.00 | 709.00 | 713.00 | 713.00 | 0.56% | 700 |
| Apr 22, 2026 | 715.00 | 715.00 | 709.00 | 709.00 | 709.00 | -0.56% | 200 |
| Apr 21, 2026 | 710.00 | 713.00 | 710.00 | 713.00 | 713.00 | 0.71% | 400 |
| Apr 20, 2026 | 711.00 | 711.00 | 708.00 | 708.00 | 708.00 | -0.42% | 500 |
| Apr 17, 2026 | 715.00 | 715.00 | 711.00 | 711.00 | 711.00 | -1.11% | 800 |
| Apr 16, 2026 | 732.00 | 732.00 | 700.00 | 719.00 | 719.00 | -0.28% | 8,100 |
| Apr 15, 2026 | 724.00 | 725.00 | 721.00 | 721.00 | 721.00 | -1.37% | 3,100 |
| Apr 14, 2026 | 725.00 | 731.00 | 725.00 | 731.00 | 731.00 | 0.97% | 800 |
| Apr 13, 2026 | 733.00 | 733.00 | 716.00 | 724.00 | 724.00 | -0.41% | 4,500 |
| Apr 10, 2026 | 727.00 | 727.00 | 718.00 | 727.00 | 727.00 | 0.83% | 400 |
| Apr 9, 2026 | 724.00 | 724.00 | 712.00 | 721.00 | 721.00 | -0.41% | 900 |
| Apr 8, 2026 | 721.00 | 730.00 | 721.00 | 724.00 | 724.00 | 0.84% | 400 |
| Apr 7, 2026 | 729.00 | 729.00 | 714.00 | 718.00 | 718.00 | -0.97% | 1,500 |
| Apr 6, 2026 | 729.00 | 729.00 | 725.00 | 725.00 | 725.00 | - | 1,900 |
| Apr 3, 2026 | 731.00 | 731.00 | 716.00 | 725.00 | 725.00 | - | 600 |
| Apr 2, 2026 | 727.00 | 728.00 | 700.00 | 725.00 | 725.00 | -0.28% | 6,000 |
| Apr 1, 2026 | 741.00 | 741.00 | 725.00 | 727.00 | 727.00 | -1.22% | 2,100 |
| Mar 30, 2026 | 753.00 | 753.00 | 736.00 | 736.00 | 736.00 | -2.52% | 700 |
| Mar 27, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 1.62% | 100 |
| Mar 26, 2026 | 764.00 | 764.00 | 743.00 | 743.00 | 743.00 | -3.26% | 800 |
| Mar 25, 2026 | 776.00 | 776.00 | 755.00 | 768.00 | 768.00 | 1.19% | 3,700 |
| Mar 24, 2026 | 747.00 | 759.00 | 747.00 | 759.00 | 759.00 | 3.97% | 800 |
| Mar 23, 2026 | 753.00 | 756.00 | 730.00 | 730.00 | 730.00 | -2.41% | 1,500 |
| Mar 19, 2026 | 761.00 | 761.00 | 725.00 | 748.00 | 748.00 | -1.97% | 900 |