Skip to main content
logo
AMG Holdings Co.,Ltd. (TYO:8891)
Japan flag Japan · Delayed Price · Currency is JPY
2,160.00
+12.00 (0.56%)
Oct 27, 2025, 3:30 PM JST

AMG Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20252,160.002,165.002,157.002,160.002,160.000.56%3,900
Oct 24, 20252,170.002,182.002,148.002,148.002,148.00-1.24%3,200
Oct 23, 20252,158.002,175.002,143.002,175.002,175.000.79%6,600
Oct 22, 20252,125.002,167.002,124.002,158.002,158.001.55%5,700
Oct 21, 20252,139.002,141.002,105.002,125.002,125.000.14%7,100
Oct 20, 20252,104.002,128.002,100.002,122.002,122.001.05%5,900
Oct 17, 20252,103.002,103.002,100.002,100.002,100.00-0.14%20,600
Oct 16, 20252,100.002,105.002,084.002,103.002,103.000.14%3,700
Oct 15, 20252,103.002,107.002,073.002,100.002,100.00-0.76%10,200
Oct 14, 20252,017.002,135.002,017.002,116.002,116.003.42%26,300
Oct 10, 20252,084.002,085.002,046.002,046.002,046.00-1.87%7,600
Oct 9, 20252,091.002,095.002,071.002,085.002,085.00-0.24%4,200
Oct 8, 20252,122.002,122.002,062.002,090.002,090.00-1.51%8,100
Oct 7, 20252,133.002,135.002,105.002,122.002,122.00-0.24%7,500
Oct 6, 20252,128.002,131.002,103.002,127.002,127.000.24%9,400
Oct 3, 20252,081.002,122.002,080.002,122.002,122.001.92%8,400
Oct 2, 20252,113.002,113.002,079.002,082.002,082.00-1.47%6,600
Oct 1, 20252,200.002,200.002,088.002,113.002,113.00-3.52%20,500
Sep 30, 20252,214.002,240.002,171.002,190.002,190.00-2.58%16,000
Sep 29, 20252,277.002,277.002,211.002,248.002,248.00-0.97%8,800
Sep 26, 20252,284.002,284.002,261.002,270.002,235.00-0.48%2,700
Sep 25, 20252,280.002,283.002,258.002,281.002,245.830.18%5,900
Sep 24, 20252,315.002,315.002,255.002,277.002,241.89-1.09%12,000
Sep 22, 20252,280.002,307.002,275.002,302.002,266.510.96%24,200
Sep 19, 20252,260.002,280.002,245.002,280.002,244.850.93%7,200
Sep 18, 20252,240.002,259.002,225.002,259.002,224.170.53%3,000
Sep 17, 20252,245.002,260.002,221.002,247.002,212.350.22%4,400
Sep 16, 20252,252.002,252.002,222.002,242.002,207.43-0.31%5,300
Sep 12, 20252,228.002,252.002,207.002,249.002,214.320.09%3,100
Sep 11, 20252,214.002,248.002,199.002,247.002,212.350.54%12,300
Sep 10, 20252,219.002,235.002,215.002,235.002,200.540.86%12,000
Sep 9, 20252,196.002,222.002,185.002,216.002,181.830.91%13,500
Sep 8, 20252,179.002,197.002,154.002,196.002,162.140.37%12,800
Sep 5, 20252,180.002,198.002,176.002,188.002,154.260.51%3,200
Sep 4, 20252,185.002,197.002,177.002,177.002,143.43-0.37%2,800
Sep 3, 20252,185.002,185.002,164.002,185.002,151.310.23%2,200
Sep 2, 20252,177.002,180.002,166.002,180.002,146.390.14%2,500
Sep 1, 20252,193.002,204.002,141.002,177.002,143.430.23%4,800
Aug 29, 20252,173.002,190.002,102.002,172.002,138.51-0.73%3,700
Aug 28, 20252,211.002,214.002,186.002,188.002,154.26-1.00%4,700
Aug 27, 20252,236.002,236.002,209.002,210.002,175.92-0.76%3,100
Aug 26, 20252,211.002,227.002,200.002,227.002,192.66-0.27%4,200
Aug 25, 20252,231.002,233.002,206.002,233.002,198.570.09%5,000
Aug 22, 20252,234.002,235.002,212.002,231.002,196.60-0.13%5,000
Aug 21, 20252,207.002,235.002,193.002,234.002,199.550.90%8,900
Aug 20, 20252,214.002,214.002,184.002,214.002,179.86-4,000
Aug 19, 20252,210.002,221.002,188.002,214.002,179.860.18%6,600
Aug 18, 20252,195.002,212.002,195.002,210.002,175.920.68%4,300
Aug 15, 20252,165.002,195.002,159.002,195.002,161.151.39%9,400
Aug 14, 20252,160.002,176.002,152.002,165.002,131.620.23%3,600