Amifa Co.,Ltd. (TYO:7800)
Japan · Delayed Price · Currency is JPY 687.00
+8.00 (1.18%)
Jan 23, 2026, 3:30 PM JST
Amifa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 677.00 | 687.00 | 676.00 | 687.00 | 687.00 | 1.18% | 4,600 |
| Jan 22, 2026 | 676.00 | 681.00 | 671.00 | 679.00 | 679.00 | 1.34% | 5,400 |
| Jan 21, 2026 | 676.00 | 680.00 | 668.00 | 670.00 | 670.00 | -1.76% | 8,500 |
| Jan 20, 2026 | 683.00 | 690.00 | 667.00 | 682.00 | 682.00 | 0.29% | 13,600 |
| Jan 19, 2026 | 683.00 | 683.00 | 677.00 | 680.00 | 680.00 | 0.29% | 4,400 |
| Jan 16, 2026 | 675.00 | 682.00 | 675.00 | 678.00 | 678.00 | 0.74% | 4,000 |
| Jan 15, 2026 | 672.00 | 676.00 | 666.00 | 673.00 | 673.00 | -0.30% | 4,400 |
| Jan 14, 2026 | 677.00 | 680.00 | 667.00 | 675.00 | 675.00 | -0.30% | 5,600 |
| Jan 13, 2026 | 685.00 | 685.00 | 670.00 | 677.00 | 677.00 | - | 7,700 |
| Jan 9, 2026 | 667.00 | 680.00 | 662.00 | 677.00 | 677.00 | 1.50% | 9,600 |
| Jan 8, 2026 | 673.00 | 673.00 | 651.00 | 667.00 | 667.00 | -1.04% | 4,300 |
| Jan 7, 2026 | 660.00 | 675.00 | 657.00 | 674.00 | 674.00 | 2.28% | 11,600 |
| Jan 6, 2026 | 657.00 | 660.00 | 655.00 | 659.00 | 659.00 | 0.76% | 3,600 |
| Jan 5, 2026 | 658.00 | 660.00 | 651.00 | 654.00 | 654.00 | 0.46% | 9,900 |
| Dec 30, 2025 | 650.00 | 651.00 | 650.00 | 651.00 | 651.00 | 0.15% | 3,700 |
| Dec 29, 2025 | 647.00 | 652.00 | 645.00 | 650.00 | 650.00 | 0.46% | 7,300 |
| Dec 26, 2025 | 648.00 | 648.00 | 647.00 | 647.00 | 647.00 | 0.15% | 5,200 |
| Dec 25, 2025 | 649.00 | 649.00 | 646.00 | 646.00 | 646.00 | -0.31% | 5,300 |
| Dec 24, 2025 | 647.00 | 648.00 | 646.00 | 648.00 | 648.00 | - | 2,300 |
| Dec 23, 2025 | 645.00 | 649.00 | 644.00 | 648.00 | 648.00 | 0.93% | 5,000 |
| Dec 22, 2025 | 645.00 | 645.00 | 639.00 | 642.00 | 642.00 | 0.63% | 7,900 |
| Dec 19, 2025 | 645.00 | 645.00 | 638.00 | 638.00 | 638.00 | -0.31% | 2,100 |
| Dec 18, 2025 | 642.00 | 643.00 | 639.00 | 640.00 | 640.00 | -0.31% | 5,100 |
| Dec 17, 2025 | 649.00 | 649.00 | 637.00 | 642.00 | 642.00 | -0.62% | 1,900 |
| Dec 16, 2025 | 648.00 | 648.00 | 643.00 | 646.00 | 646.00 | 0.16% | 3,200 |
| Dec 15, 2025 | 647.00 | 649.00 | 642.00 | 645.00 | 645.00 | -0.77% | 4,200 |
| Dec 12, 2025 | 637.00 | 650.00 | 625.00 | 650.00 | 650.00 | 1.72% | 14,200 |
| Dec 11, 2025 | 643.00 | 643.00 | 636.00 | 639.00 | 639.00 | -0.62% | 11,200 |
| Dec 10, 2025 | 652.00 | 652.00 | 641.00 | 643.00 | 643.00 | -1.38% | 5,600 |
| Dec 9, 2025 | 652.00 | 652.00 | 646.00 | 652.00 | 652.00 | -0.15% | 4,200 |
| Dec 8, 2025 | 648.00 | 653.00 | 648.00 | 653.00 | 653.00 | 0.93% | 7,600 |
| Dec 5, 2025 | 649.00 | 649.00 | 643.00 | 647.00 | 647.00 | -0.31% | 2,400 |
| Dec 4, 2025 | 645.00 | 651.00 | 645.00 | 649.00 | 649.00 | 0.62% | 4,500 |
| Dec 3, 2025 | 648.00 | 648.00 | 640.00 | 645.00 | 645.00 | -0.31% | 4,400 |
| Dec 2, 2025 | 649.00 | 650.00 | 641.00 | 647.00 | 647.00 | - | 4,100 |
| Dec 1, 2025 | 643.00 | 651.00 | 640.00 | 647.00 | 647.00 | 1.41% | 15,000 |
| Nov 28, 2025 | 635.00 | 645.00 | 635.00 | 638.00 | 638.00 | 0.16% | 2,800 |
| Nov 27, 2025 | 643.00 | 645.00 | 636.00 | 637.00 | 637.00 | -0.93% | 3,100 |
| Nov 26, 2025 | 645.00 | 646.00 | 640.00 | 643.00 | 643.00 | 0.31% | 5,200 |
| Nov 25, 2025 | 635.00 | 641.00 | 634.00 | 641.00 | 641.00 | 0.94% | 9,100 |
| Nov 21, 2025 | 638.00 | 638.00 | 634.00 | 635.00 | 635.00 | -0.16% | 3,100 |
| Nov 20, 2025 | 632.00 | 636.00 | 632.00 | 636.00 | 636.00 | 0.79% | 4,700 |
| Nov 19, 2025 | 625.00 | 635.00 | 623.00 | 631.00 | 631.00 | 0.48% | 12,700 |
| Nov 18, 2025 | 631.00 | 636.00 | 627.00 | 628.00 | 628.00 | -0.48% | 16,400 |
| Nov 17, 2025 | 625.00 | 635.00 | 625.00 | 631.00 | 631.00 | 3.10% | 40,300 |
| Nov 14, 2025 | 605.00 | 613.00 | 597.00 | 612.00 | 612.00 | -0.49% | 9,800 |
| Nov 13, 2025 | 612.00 | 615.00 | 606.00 | 615.00 | 615.00 | 1.65% | 11,900 |
| Nov 12, 2025 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 0.83% | 10,900 |
| Nov 11, 2025 | 601.00 | 605.00 | 600.00 | 600.00 | 600.00 | 0.67% | 7,400 |
| Nov 10, 2025 | 601.00 | 604.00 | 596.00 | 596.00 | 596.00 | -0.67% | 4,400 |