Amifa Co.,Ltd. (TYO:7800)
Japan · Delayed Price · Currency is JPY 1,004.00
+3.00 (0.30%)
Sep 3, 2026, 10:56 AM JST
Amifa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,012.00 | 1,020.00 | 1,000.00 | 1,001.00 | 1,001.00 | -2.05% | 15,200 |
| Sep 1, 2026 | 1,001.00 | 1,030.00 | 1,000.00 | 1,022.00 | 1,022.00 | 2.00% | 18,600 |
| Aug 31, 2026 | 1,000.00 | 1,006.00 | 995.00 | 1,002.00 | 1,002.00 | -0.30% | 3,900 |
| Aug 28, 2026 | 1,000.00 | 1,005.00 | 999.00 | 1,005.00 | 1,005.00 | 0.50% | 2,900 |
| Aug 27, 2026 | 1,005.00 | 1,005.00 | 994.00 | 1,000.00 | 1,000.00 | -0.60% | 9,700 |
| Aug 26, 2026 | 1,003.00 | 1,007.00 | 1,002.00 | 1,006.00 | 1,006.00 | 0.30% | 5,500 |
| Aug 25, 2026 | 1,015.00 | 1,015.00 | 1,001.00 | 1,003.00 | 1,003.00 | -0.40% | 5,800 |
| Aug 24, 2026 | 1,016.00 | 1,020.00 | 1,004.00 | 1,007.00 | 1,007.00 | -0.89% | 4,700 |
| Aug 21, 2026 | 1,024.00 | 1,025.00 | 1,015.00 | 1,016.00 | 1,016.00 | -0.68% | 4,600 |
| Aug 20, 2026 | 1,010.00 | 1,047.00 | 1,003.00 | 1,023.00 | 1,023.00 | 2.81% | 19,900 |
| Aug 19, 2026 | 982.00 | 1,011.00 | 979.00 | 995.00 | 995.00 | 0.91% | 15,700 |
| Aug 18, 2026 | 1,019.00 | 1,019.00 | 986.00 | 986.00 | 986.00 | -2.86% | 20,900 |
| Aug 17, 2026 | 1,020.00 | 1,028.00 | 1,002.00 | 1,015.00 | 1,015.00 | -1.07% | 20,800 |
| Aug 14, 2026 | 1,024.00 | 1,034.00 | 1,021.00 | 1,026.00 | 1,026.00 | 0.20% | 16,200 |
| Aug 13, 2026 | 1,050.00 | 1,065.00 | 1,010.00 | 1,024.00 | 1,024.00 | -3.40% | 63,900 |
| Aug 12, 2026 | 1,032.00 | 1,077.00 | 1,032.00 | 1,060.00 | 1,060.00 | 3.72% | 53,700 |
| Aug 10, 2026 | 998.00 | 1,138.00 | 995.00 | 1,022.00 | 1,022.00 | 3.44% | 394,700 |
| Aug 7, 2026 | 986.00 | 988.00 | 974.00 | 988.00 | 988.00 | 0.82% | 11,600 |
| Aug 6, 2026 | 974.00 | 988.00 | 956.00 | 980.00 | 980.00 | 2.19% | 9,700 |
| Aug 5, 2026 | 944.00 | 963.00 | 938.00 | 959.00 | 959.00 | 2.24% | 10,800 |
| Aug 4, 2026 | 943.00 | 951.00 | 932.00 | 938.00 | 938.00 | -0.53% | 12,900 |
| Aug 3, 2026 | 980.00 | 984.00 | 934.00 | 943.00 | 943.00 | -3.78% | 72,900 |
| Jul 31, 2026 | 967.00 | 984.00 | 962.00 | 980.00 | 980.00 | 2.94% | 18,300 |
| Jul 30, 2026 | 944.00 | 963.00 | 942.00 | 952.00 | 952.00 | 0.53% | 12,400 |
| Jul 29, 2026 | 950.00 | 955.00 | 943.00 | 947.00 | 947.00 | -0.73% | 7,300 |
| Jul 28, 2026 | 980.00 | 980.00 | 942.00 | 954.00 | 954.00 | -2.25% | 30,200 |
| Jul 27, 2026 | 976.00 | 1,020.00 | 953.00 | 976.00 | 976.00 | 4.83% | 78,100 |
| Jul 24, 2026 | 943.00 | 943.00 | 924.00 | 931.00 | 931.00 | -1.06% | 2,600 |
| Jul 23, 2026 | 940.00 | 941.00 | 933.00 | 941.00 | 941.00 | 0.21% | 2,200 |
| Jul 22, 2026 | 917.00 | 939.00 | 912.00 | 939.00 | 939.00 | 1.51% | 6,100 |
| Jul 21, 2026 | 911.00 | 925.00 | 911.00 | 925.00 | 925.00 | 0.76% | 3,400 |
| Jul 17, 2026 | 928.00 | 928.00 | 890.00 | 918.00 | 918.00 | -0.43% | 11,700 |
| Jul 16, 2026 | 950.00 | 950.00 | 922.00 | 922.00 | 922.00 | -2.64% | 4,200 |
| Jul 15, 2026 | 959.00 | 961.00 | 939.00 | 947.00 | 947.00 | -1.04% | 6,700 |
| Jul 14, 2026 | 949.00 | 957.00 | 935.00 | 957.00 | 957.00 | 1.92% | 6,900 |
| Jul 13, 2026 | 940.00 | 949.00 | 935.00 | 939.00 | 939.00 | 0.97% | 7,100 |
| Jul 10, 2026 | 933.00 | 945.00 | 920.00 | 930.00 | 930.00 | 0.11% | 7,400 |
| Jul 9, 2026 | 901.00 | 929.00 | 901.00 | 929.00 | 929.00 | 1.53% | 3,700 |
| Jul 8, 2026 | 900.00 | 915.00 | 896.00 | 915.00 | 915.00 | 1.44% | 5,300 |
| Jul 7, 2026 | 922.00 | 934.00 | 891.00 | 902.00 | 902.00 | -2.17% | 16,900 |
| Jul 6, 2026 | 905.00 | 923.00 | 892.00 | 922.00 | 922.00 | 3.60% | 13,800 |
| Jul 3, 2026 | 892.00 | 897.00 | 887.00 | 890.00 | 890.00 | 0.56% | 4,800 |
| Jul 2, 2026 | 889.00 | 896.00 | 879.00 | 885.00 | 885.00 | -0.23% | 9,300 |
| Jul 1, 2026 | 914.00 | 914.00 | 874.00 | 887.00 | 887.00 | -1.88% | 8,300 |
| Jun 30, 2026 | 875.00 | 905.00 | 870.00 | 904.00 | 904.00 | 2.96% | 12,800 |
| Jun 29, 2026 | 836.00 | 886.00 | 836.00 | 878.00 | 878.00 | 5.28% | 13,900 |
| Jun 26, 2026 | 854.00 | 854.00 | 823.00 | 834.00 | 834.00 | -2.34% | 11,700 |
| Jun 25, 2026 | 854.00 | 861.00 | 844.00 | 854.00 | 854.00 | - | 5,800 |
| Jun 24, 2026 | 842.00 | 860.00 | 842.00 | 854.00 | 854.00 | 0.47% | 4,100 |
| Jun 23, 2026 | 860.00 | 864.00 | 850.00 | 850.00 | 850.00 | -0.58% | 3,000 |