Amifa Co.,Ltd. (TYO:7800)
Japan · Delayed Price · Currency is JPY 1,260.00
-59.00 (-4.47%)
Apr 22, 2026, 3:30 PM JST
Amifa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,319.00 | 1,319.00 | 1,254.00 | 1,260.00 | 1,260.00 | -4.47% | 30,500 |
| Apr 21, 2026 | 1,404.00 | 1,404.00 | 1,316.00 | 1,319.00 | 1,319.00 | -5.45% | 47,700 |
| Apr 20, 2026 | 1,445.00 | 1,454.00 | 1,388.00 | 1,395.00 | 1,395.00 | -3.53% | 26,900 |
| Apr 17, 2026 | 1,418.00 | 1,481.00 | 1,418.00 | 1,446.00 | 1,446.00 | 0.77% | 25,300 |
| Apr 16, 2026 | 1,380.00 | 1,445.00 | 1,380.00 | 1,435.00 | 1,435.00 | 4.06% | 37,900 |
| Apr 15, 2026 | 1,354.00 | 1,385.00 | 1,323.00 | 1,379.00 | 1,379.00 | 3.06% | 19,700 |
| Apr 14, 2026 | 1,322.00 | 1,357.00 | 1,310.00 | 1,338.00 | 1,338.00 | 1.44% | 23,500 |
| Apr 13, 2026 | 1,300.00 | 1,362.00 | 1,288.00 | 1,319.00 | 1,319.00 | 0.08% | 41,500 |
| Apr 10, 2026 | 1,338.00 | 1,347.00 | 1,303.00 | 1,318.00 | 1,318.00 | -1.49% | 15,500 |
| Apr 9, 2026 | 1,372.00 | 1,380.00 | 1,316.00 | 1,338.00 | 1,338.00 | -4.56% | 30,100 |
| Apr 8, 2026 | 1,329.00 | 1,417.00 | 1,328.00 | 1,402.00 | 1,402.00 | 7.93% | 52,500 |
| Apr 7, 2026 | 1,293.00 | 1,310.00 | 1,282.00 | 1,299.00 | 1,299.00 | 0.54% | 19,900 |
| Apr 6, 2026 | 1,309.00 | 1,320.00 | 1,292.00 | 1,292.00 | 1,292.00 | -1.30% | 7,600 |
| Apr 3, 2026 | 1,312.00 | 1,352.00 | 1,289.00 | 1,309.00 | 1,309.00 | -0.53% | 21,600 |
| Apr 2, 2026 | 1,290.00 | 1,339.00 | 1,244.00 | 1,316.00 | 1,316.00 | 2.09% | 50,200 |
| Apr 1, 2026 | 1,230.00 | 1,292.00 | 1,230.00 | 1,289.00 | 1,289.00 | 7.06% | 32,400 |
| Mar 31, 2026 | 1,199.00 | 1,209.00 | 1,179.00 | 1,204.00 | 1,204.00 | 0.42% | 17,800 |
| Mar 30, 2026 | 1,185.00 | 1,210.00 | 1,172.00 | 1,199.00 | 1,199.00 | -1.80% | 31,000 |
| Mar 27, 2026 | 1,177.00 | 1,240.00 | 1,177.00 | 1,221.00 | 1,221.00 | 2.43% | 27,200 |
| Mar 26, 2026 | 1,254.00 | 1,254.00 | 1,160.00 | 1,192.00 | 1,192.00 | -2.61% | 99,800 |
| Mar 25, 2026 | 1,277.00 | 1,339.00 | 1,218.00 | 1,224.00 | 1,224.00 | -1.84% | 71,300 |
| Mar 24, 2026 | 1,356.00 | 1,356.00 | 1,199.00 | 1,247.00 | 1,247.00 | -1.50% | 67,100 |
| Mar 23, 2026 | 1,322.00 | 1,330.00 | 1,256.00 | 1,266.00 | 1,266.00 | -7.39% | 78,500 |
| Mar 19, 2026 | 1,409.00 | 1,412.00 | 1,367.00 | 1,367.00 | 1,367.00 | -5.00% | 46,500 |
| Mar 18, 2026 | 1,387.00 | 1,454.00 | 1,385.00 | 1,439.00 | 1,439.00 | 5.58% | 48,000 |
| Mar 17, 2026 | 1,493.00 | 1,510.00 | 1,362.00 | 1,363.00 | 1,363.00 | -8.83% | 129,700 |
| Mar 16, 2026 | 1,498.00 | 1,525.00 | 1,476.00 | 1,495.00 | 1,495.00 | 0.54% | 51,600 |
| Mar 13, 2026 | 1,472.00 | 1,537.00 | 1,449.00 | 1,487.00 | 1,487.00 | -0.73% | 53,600 |
| Mar 12, 2026 | 1,526.00 | 1,526.00 | 1,433.00 | 1,498.00 | 1,498.00 | -2.66% | 72,300 |
| Mar 11, 2026 | 1,630.00 | 1,630.00 | 1,509.00 | 1,539.00 | 1,539.00 | -3.69% | 99,000 |
| Mar 10, 2026 | 1,530.00 | 1,745.00 | 1,530.00 | 1,598.00 | 1,598.00 | 7.10% | 173,900 |
| Mar 9, 2026 | 1,399.00 | 1,520.00 | 1,355.00 | 1,492.00 | 1,492.00 | -2.36% | 88,500 |
| Mar 6, 2026 | 1,459.00 | 1,555.00 | 1,425.00 | 1,528.00 | 1,528.00 | 4.02% | 75,700 |
| Mar 5, 2026 | 1,405.00 | 1,570.00 | 1,401.00 | 1,469.00 | 1,469.00 | 8.09% | 119,000 |
| Mar 4, 2026 | 1,436.00 | 1,436.00 | 1,314.00 | 1,359.00 | 1,359.00 | -9.16% | 119,700 |
| Mar 3, 2026 | 1,350.00 | 1,526.00 | 1,330.00 | 1,496.00 | 1,496.00 | 4.54% | 193,600 |
| Mar 2, 2026 | 1,291.00 | 1,462.00 | 1,260.00 | 1,431.00 | 1,431.00 | 16.25% | 261,400 |
| Feb 27, 2026 | 1,233.00 | 1,243.00 | 1,210.00 | 1,231.00 | 1,231.00 | -0.16% | 33,400 |
| Feb 26, 2026 | 1,207.00 | 1,345.00 | 1,174.00 | 1,233.00 | 1,233.00 | 2.15% | 128,100 |
| Feb 25, 2026 | 1,192.00 | 1,241.00 | 1,132.00 | 1,207.00 | 1,207.00 | 0.58% | 100,500 |
| Feb 24, 2026 | 1,300.00 | 1,328.00 | 1,192.00 | 1,200.00 | 1,200.00 | -9.77% | 110,800 |
| Feb 20, 2026 | 1,235.00 | 1,360.00 | 1,202.00 | 1,330.00 | 1,330.00 | 6.23% | 244,500 |
| Feb 19, 2026 | 1,528.00 | 1,530.00 | 1,245.00 | 1,252.00 | 1,252.00 | -18.06% | 492,500 |
| Feb 18, 2026 | 1,317.00 | 1,528.00 | 1,317.00 | 1,528.00 | 1,528.00 | 24.43% | 914,200 |
| Feb 17, 2026 | 1,151.00 | 1,300.00 | 1,151.00 | 1,228.00 | 1,228.00 | 1.40% | 163,200 |
| Feb 16, 2026 | 1,192.00 | 1,282.00 | 1,111.00 | 1,211.00 | 1,211.00 | -0.90% | 334,900 |
| Feb 13, 2026 | 1,018.00 | 1,318.00 | 981.00 | 1,222.00 | 1,222.00 | 20.04% | 1,250,200 |
| Feb 12, 2026 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 17.28% | 43,600 |
| Feb 10, 2026 | 720.00 | 868.00 | 716.00 | 868.00 | 868.00 | 20.89% | 77,200 |
| Feb 9, 2026 | 736.00 | 736.00 | 693.00 | 718.00 | 718.00 | -2.45% | 21,400 |