Amifa Co.,Ltd. (TYO:7800)
Japan · Delayed Price · Currency is JPY 872.00
-38.00 (-4.18%)
Jun 3, 2026, 11:04 AM JST
Amifa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 931.00 | 931.00 | 898.00 | 910.00 | 910.00 | -2.26% | 27,000 |
| Jun 1, 2026 | 949.00 | 949.00 | 917.00 | 931.00 | 931.00 | -1.90% | 8,600 |
| May 29, 2026 | 943.00 | 953.00 | 919.00 | 949.00 | 949.00 | 0.64% | 15,700 |
| May 28, 2026 | 928.00 | 950.00 | 926.00 | 943.00 | 943.00 | 1.62% | 13,000 |
| May 27, 2026 | 937.00 | 945.00 | 916.00 | 928.00 | 928.00 | -0.96% | 28,100 |
| May 26, 2026 | 929.00 | 956.00 | 929.00 | 937.00 | 937.00 | -0.53% | 23,000 |
| May 25, 2026 | 940.00 | 960.00 | 928.00 | 942.00 | 942.00 | -0.32% | 16,800 |
| May 22, 2026 | 966.00 | 966.00 | 925.00 | 945.00 | 945.00 | -1.66% | 22,400 |
| May 21, 2026 | 946.00 | 969.00 | 923.00 | 961.00 | 961.00 | 3.22% | 27,400 |
| May 20, 2026 | 969.00 | 969.00 | 917.00 | 931.00 | 931.00 | -3.52% | 20,500 |
| May 19, 2026 | 959.00 | 985.00 | 916.00 | 965.00 | 965.00 | - | 68,200 |
| May 18, 2026 | 976.00 | 985.00 | 900.00 | 965.00 | 965.00 | -2.62% | 176,300 |
| May 15, 2026 | 1,159.00 | 1,249.00 | 927.00 | 991.00 | 991.00 | -14.05% | 240,600 |
| May 14, 2026 | 1,181.00 | 1,198.00 | 1,152.00 | 1,153.00 | 1,153.00 | -2.78% | 18,700 |
| May 13, 2026 | 1,188.00 | 1,207.00 | 1,180.00 | 1,186.00 | 1,186.00 | -0.17% | 14,800 |
| May 12, 2026 | 1,217.00 | 1,230.00 | 1,182.00 | 1,188.00 | 1,188.00 | -1.90% | 16,800 |
| May 11, 2026 | 1,197.00 | 1,224.00 | 1,197.00 | 1,211.00 | 1,211.00 | 1.17% | 8,500 |
| May 8, 2026 | 1,180.00 | 1,200.00 | 1,167.00 | 1,197.00 | 1,197.00 | 1.35% | 16,600 |
| May 7, 2026 | 1,183.00 | 1,224.00 | 1,172.00 | 1,181.00 | 1,181.00 | - | 19,400 |
| May 1, 2026 | 1,188.00 | 1,195.00 | 1,179.00 | 1,181.00 | 1,181.00 | -0.76% | 3,800 |
| Apr 30, 2026 | 1,232.00 | 1,232.00 | 1,178.00 | 1,190.00 | 1,190.00 | -3.64% | 16,100 |
| Apr 28, 2026 | 1,186.00 | 1,235.00 | 1,165.00 | 1,235.00 | 1,235.00 | 4.84% | 29,100 |
| Apr 27, 2026 | 1,214.00 | 1,214.00 | 1,178.00 | 1,178.00 | 1,178.00 | -2.97% | 20,300 |
| Apr 24, 2026 | 1,226.00 | 1,237.00 | 1,190.00 | 1,214.00 | 1,214.00 | -0.16% | 25,500 |
| Apr 23, 2026 | 1,260.00 | 1,266.00 | 1,214.00 | 1,216.00 | 1,216.00 | -3.49% | 15,100 |
| 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 |