AHC Group Inc. (TYO:7083)
Japan · Delayed Price · Currency is JPY 709.00
-4.00 (-0.56%)
May 1, 2026, 3:05 PM JST
AHC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 755.00 | 763.00 | 744.00 | 763.00 | 763.00 | 3.11% | 1,500 |
| Mar 17, 2026 | 753.00 | 753.00 | 740.00 | 740.00 | 740.00 | -1.73% | 4,400 |
| Mar 16, 2026 | 755.00 | 768.00 | 738.00 | 753.00 | 753.00 | - | 1,400 |
| Mar 13, 2026 | 779.00 | 779.00 | 753.00 | 753.00 | 753.00 | -1.44% | 1,000 |
| Mar 12, 2026 | 787.00 | 787.00 | 764.00 | 764.00 | 764.00 | -1.67% | 1,400 |
| Mar 11, 2026 | 771.00 | 777.00 | 767.00 | 777.00 | 777.00 | 1.57% | 1,400 |
| Mar 10, 2026 | 752.00 | 765.00 | 745.00 | 765.00 | 765.00 | 3.80% | 2,000 |
| Mar 9, 2026 | 801.00 | 801.00 | 718.00 | 737.00 | 737.00 | -7.99% | 30,200 |
| Mar 6, 2026 | 800.00 | 807.00 | 800.00 | 801.00 | 801.00 | - | 2,900 |
| Mar 5, 2026 | 810.00 | 810.00 | 801.00 | 801.00 | 801.00 | - | 900 |
| Mar 4, 2026 | 810.00 | 810.00 | 801.00 | 801.00 | 801.00 | -1.11% | 600 |
| Mar 3, 2026 | 814.00 | 814.00 | 810.00 | 810.00 | 810.00 | -0.37% | 1,400 |
| Mar 2, 2026 | 822.00 | 822.00 | 813.00 | 813.00 | 813.00 | -1.45% | 1,400 |
| Feb 27, 2026 | 831.00 | 833.00 | 824.00 | 825.00 | 825.00 | -0.72% | 600 |
| Feb 26, 2026 | 838.00 | 838.00 | 827.00 | 831.00 | 831.00 | -0.84% | 1,100 |
| Feb 25, 2026 | 839.00 | 839.00 | 827.00 | 838.00 | 838.00 | 0.48% | 1,700 |
| Feb 24, 2026 | 822.00 | 834.00 | 822.00 | 834.00 | 834.00 | 1.83% | 1,700 |
| Feb 20, 2026 | 827.00 | 827.00 | 819.00 | 819.00 | 819.00 | -0.36% | 900 |
| Feb 19, 2026 | 825.00 | 825.00 | 822.00 | 822.00 | 822.00 | -0.36% | 800 |
| Feb 18, 2026 | 829.00 | 829.00 | 822.00 | 825.00 | 825.00 | -0.48% | 600 |
| Feb 17, 2026 | 831.00 | 833.00 | 823.00 | 829.00 | 829.00 | 0.12% | 2,800 |