Amifa Co.,Ltd. (TYO:7800)
Japan · Delayed Price · Currency is JPY 984.00
+25.00 (2.61%)
Aug 6, 2026, 1:00 PM JST
Amifa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 974.00 | 974.00 | 959.00 | 959.00 | - | - | 12,500 |
| 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 |
| Jun 22, 2026 | 872.00 | 872.00 | 848.00 | 855.00 | 855.00 | -1.95% | 6,800 |
| Jun 19, 2026 | 876.00 | 877.00 | 870.00 | 872.00 | 872.00 | -0.68% | 6,100 |
| Jun 18, 2026 | 875.00 | 888.00 | 870.00 | 878.00 | 878.00 | 0.69% | 8,200 |
| Jun 17, 2026 | 835.00 | 875.00 | 834.00 | 872.00 | 872.00 | 4.43% | 21,700 |
| Jun 16, 2026 | 843.00 | 851.00 | 833.00 | 835.00 | 835.00 | -1.88% | 16,500 |
| Jun 15, 2026 | 861.00 | 861.00 | 839.00 | 851.00 | 851.00 | -0.35% | 9,000 |
| Jun 12, 2026 | 875.00 | 875.00 | 848.00 | 854.00 | 854.00 | -3.50% | 21,900 |
| Jun 11, 2026 | 890.00 | 890.00 | 876.00 | 885.00 | 885.00 | -1.56% | 3,500 |
| Jun 10, 2026 | 903.00 | 914.00 | 880.00 | 899.00 | 899.00 | -1.10% | 13,600 |
| Jun 9, 2026 | 915.00 | 921.00 | 906.00 | 909.00 | 909.00 | 0.89% | 6,900 |
| Jun 8, 2026 | 899.00 | 921.00 | 878.00 | 901.00 | 901.00 | -3.01% | 16,900 |
| Jun 5, 2026 | 895.00 | 930.00 | 895.00 | 929.00 | 929.00 | 2.65% | 9,200 |
| Jun 4, 2026 | 875.00 | 909.00 | 875.00 | 905.00 | 905.00 | 1.69% | 11,300 |
| Jun 3, 2026 | 898.00 | 898.00 | 864.00 | 890.00 | 890.00 | -2.20% | 34,800 |
| 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 |