Amifa Co.,Ltd. (TYO:7800)
Japan · Delayed Price · Currency is JPY 957.00
+5.00 (0.53%)
Oct 9, 2026, 3:30 PM JST
Amifa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 950.00 | 961.00 | 950.00 | 957.00 | 957.00 | 0.53% | 2,000 |
| Oct 8, 2026 | 949.00 | 952.00 | 948.00 | 952.00 | 952.00 | 0.32% | 5,000 |
| Oct 7, 2026 | 955.00 | 959.00 | 949.00 | 949.00 | 949.00 | -1.15% | 7,100 |
| Oct 6, 2026 | 964.00 | 969.00 | 954.00 | 960.00 | 960.00 | -0.41% | 1,700 |
| Oct 5, 2026 | 972.00 | 976.00 | 962.00 | 964.00 | 964.00 | -0.52% | 2,700 |
| Oct 2, 2026 | 972.00 | 972.00 | 962.00 | 969.00 | 969.00 | -0.82% | 3,300 |
| Oct 1, 2026 | 972.00 | 980.00 | 972.00 | 977.00 | 977.00 | -0.31% | 1,400 |
| Sep 30, 2026 | 974.00 | 980.00 | 968.00 | 980.00 | 980.00 | 0.20% | 3,800 |
| Sep 29, 2026 | 947.00 | 978.00 | 947.00 | 978.00 | 978.00 | 3.49% | 20,000 |
| Sep 28, 2026 | 980.00 | 986.00 | 975.00 | 975.00 | 945.00 | -0.31% | 30,300 |
| Sep 25, 2026 | 990.00 | 990.00 | 976.00 | 978.00 | 947.91 | -1.21% | 19,000 |
| Sep 24, 2026 | 992.00 | 1,000.00 | 990.00 | 990.00 | 959.54 | 0.20% | 13,000 |
| Sep 18, 2026 | 969.00 | 990.00 | 969.00 | 988.00 | 957.60 | 1.54% | 7,200 |
| Sep 17, 2026 | 970.00 | 979.00 | 967.00 | 973.00 | 943.06 | 0.52% | 6,300 |
| Sep 16, 2026 | 985.00 | 985.00 | 960.00 | 968.00 | 938.22 | -1.53% | 6,000 |
| Sep 15, 2026 | 977.00 | 984.00 | 973.00 | 983.00 | 952.75 | 0.61% | 2,500 |
| Sep 14, 2026 | 982.00 | 993.00 | 969.00 | 977.00 | 946.94 | 0.21% | 5,000 |
| Sep 11, 2026 | 963.00 | 982.00 | 960.00 | 975.00 | 945.00 | -0.20% | 7,800 |
| Sep 10, 2026 | 971.00 | 982.00 | 970.00 | 977.00 | 946.94 | -0.10% | 3,500 |
| Sep 9, 2026 | 975.00 | 986.00 | 966.00 | 978.00 | 947.91 | -0.71% | 9,200 |
| Sep 8, 2026 | 1,004.00 | 1,010.00 | 985.00 | 985.00 | 954.69 | -1.89% | 16,000 |
| Sep 7, 2026 | 1,006.00 | 1,009.00 | 999.00 | 1,004.00 | 973.11 | -0.10% | 9,900 |
| Sep 4, 2026 | 1,010.00 | 1,010.00 | 1,003.00 | 1,005.00 | 974.08 | -0.40% | 2,600 |
| Sep 3, 2026 | 1,003.00 | 1,010.00 | 1,003.00 | 1,009.00 | 977.95 | 0.80% | 1,200 |
| Sep 2, 2026 | 1,012.00 | 1,020.00 | 1,000.00 | 1,001.00 | 970.20 | -2.05% | 15,200 |
| Sep 1, 2026 | 1,001.00 | 1,030.00 | 1,000.00 | 1,022.00 | 990.55 | 2.00% | 18,600 |
| Aug 31, 2026 | 1,000.00 | 1,006.00 | 995.00 | 1,002.00 | 971.17 | -0.30% | 3,900 |
| Aug 28, 2026 | 1,000.00 | 1,005.00 | 999.00 | 1,005.00 | 974.08 | 0.50% | 2,900 |
| Aug 27, 2026 | 1,005.00 | 1,005.00 | 994.00 | 1,000.00 | 969.23 | -0.60% | 10,200 |
| Aug 26, 2026 | 1,003.00 | 1,007.00 | 1,002.00 | 1,006.00 | 975.05 | 0.30% | 5,500 |
| Aug 25, 2026 | 1,015.00 | 1,015.00 | 1,001.00 | 1,003.00 | 972.14 | -0.40% | 5,800 |
| Aug 24, 2026 | 1,016.00 | 1,020.00 | 1,004.00 | 1,007.00 | 976.02 | -0.89% | 4,700 |
| Aug 21, 2026 | 1,024.00 | 1,025.00 | 1,015.00 | 1,016.00 | 984.74 | -0.68% | 4,600 |
| Aug 20, 2026 | 1,010.00 | 1,047.00 | 1,003.00 | 1,023.00 | 991.52 | 2.81% | 19,900 |
| Aug 19, 2026 | 982.00 | 1,011.00 | 979.00 | 995.00 | 964.38 | 0.91% | 15,700 |
| Aug 18, 2026 | 1,019.00 | 1,019.00 | 986.00 | 986.00 | 955.66 | -2.86% | 20,900 |
| Aug 17, 2026 | 1,020.00 | 1,028.00 | 1,002.00 | 1,015.00 | 983.77 | -1.07% | 20,800 |
| Aug 14, 2026 | 1,024.00 | 1,034.00 | 1,021.00 | 1,026.00 | 994.43 | 0.20% | 16,200 |
| Aug 13, 2026 | 1,050.00 | 1,065.00 | 1,010.00 | 1,024.00 | 992.49 | -3.40% | 63,900 |
| Aug 12, 2026 | 1,032.00 | 1,077.00 | 1,032.00 | 1,060.00 | 1,027.38 | 3.72% | 53,700 |
| Aug 10, 2026 | 998.00 | 1,138.00 | 995.00 | 1,022.00 | 990.55 | 3.44% | 394,700 |
| Aug 7, 2026 | 986.00 | 988.00 | 974.00 | 988.00 | 957.60 | 0.82% | 11,600 |
| Aug 6, 2026 | 974.00 | 988.00 | 956.00 | 980.00 | 949.85 | 2.19% | 9,700 |
| Aug 5, 2026 | 944.00 | 963.00 | 938.00 | 959.00 | 929.49 | 2.24% | 10,800 |
| Aug 4, 2026 | 943.00 | 951.00 | 932.00 | 938.00 | 909.14 | -0.53% | 12,900 |
| Aug 3, 2026 | 980.00 | 984.00 | 934.00 | 943.00 | 913.98 | -3.78% | 72,900 |
| Jul 31, 2026 | 967.00 | 984.00 | 962.00 | 980.00 | 949.85 | 2.94% | 18,300 |
| Jul 30, 2026 | 944.00 | 963.00 | 942.00 | 952.00 | 922.71 | 0.53% | 12,400 |
| Jul 29, 2026 | 950.00 | 955.00 | 943.00 | 947.00 | 917.86 | -0.73% | 7,300 |
| Jul 28, 2026 | 980.00 | 980.00 | 942.00 | 954.00 | 924.65 | -2.25% | 30,200 |