AMG Holdings Co.,Ltd. (TYO:8891)
Japan · Delayed Price · Currency is JPY 2,080.00
+8.00 (0.39%)
Aug 6, 2026, 12:39 PM JST
AMG Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2,067.00 | 2,088.00 | 2,063.00 | 2,072.00 | 2,072.00 | 0.39% | 4,700 |
| Aug 4, 2026 | 2,099.00 | 2,100.00 | 2,061.00 | 2,064.00 | 2,064.00 | -0.58% | 5,100 |
| Aug 3, 2026 | 2,113.00 | 2,113.00 | 2,060.00 | 2,076.00 | 2,076.00 | -1.75% | 2,000 |
| Jul 31, 2026 | 2,084.00 | 2,113.00 | 2,084.00 | 2,113.00 | 2,113.00 | 1.49% | 1,100 |
| Jul 30, 2026 | 2,099.00 | 2,114.00 | 2,082.00 | 2,082.00 | 2,082.00 | -0.81% | 5,000 |
| Jul 29, 2026 | 2,109.00 | 2,120.00 | 2,098.00 | 2,099.00 | 2,099.00 | -0.47% | 6,400 |
| Jul 28, 2026 | 2,105.00 | 2,109.00 | 2,100.00 | 2,109.00 | 2,109.00 | 0.19% | 1,500 |
| Jul 27, 2026 | 2,088.00 | 2,119.00 | 2,087.00 | 2,105.00 | 2,105.00 | 0.86% | 3,200 |
| Jul 24, 2026 | 2,100.00 | 2,100.00 | 2,066.00 | 2,087.00 | 2,087.00 | -0.86% | 7,000 |
| Jul 23, 2026 | 2,103.00 | 2,140.00 | 2,103.00 | 2,105.00 | 2,105.00 | -0.66% | 6,200 |
| Jul 22, 2026 | 2,067.00 | 2,119.00 | 2,067.00 | 2,119.00 | 2,119.00 | 0.71% | 5,700 |
| Jul 21, 2026 | 2,005.00 | 2,111.00 | 2,005.00 | 2,104.00 | 2,104.00 | 4.73% | 7,400 |
| Jul 17, 2026 | 2,030.00 | 2,045.00 | 1,972.00 | 2,009.00 | 2,009.00 | -0.30% | 9,900 |
| Jul 16, 2026 | 2,010.00 | 2,035.00 | 2,010.00 | 2,015.00 | 2,015.00 | -0.20% | 1,400 |
| Jul 15, 2026 | 2,045.00 | 2,046.00 | 2,004.00 | 2,019.00 | 2,019.00 | -0.93% | 5,900 |
| Jul 14, 2026 | 2,030.00 | 2,050.00 | 2,004.00 | 2,038.00 | 2,038.00 | 1.14% | 7,400 |
| Jul 13, 2026 | 2,040.00 | 2,043.00 | 2,015.00 | 2,015.00 | 2,015.00 | -0.89% | 3,200 |
| Jul 10, 2026 | 1,996.00 | 2,056.00 | 1,996.00 | 2,033.00 | 2,033.00 | 0.40% | 2,700 |
| Jul 9, 2026 | 2,022.00 | 2,025.00 | 1,983.00 | 2,025.00 | 2,025.00 | -0.39% | 7,500 |
| Jul 8, 2026 | 2,006.00 | 2,106.00 | 2,006.00 | 2,033.00 | 2,033.00 | 2.16% | 23,100 |
| Jul 7, 2026 | 2,004.00 | 2,033.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.45% | 4,300 |
| Jul 6, 2026 | 1,995.00 | 2,013.00 | 1,953.00 | 1,981.00 | 1,981.00 | -0.35% | 7,700 |
| Jul 2, 2026 | 1,981.00 | 1,988.00 | 1,941.00 | 1,988.00 | 1,988.00 | 1.17% | 1,800 |
| Jul 1, 2026 | 1,981.00 | 2,000.00 | 1,951.00 | 1,965.00 | 1,965.00 | -0.76% | 8,200 |
| Jun 30, 2026 | 1,948.00 | 1,980.00 | 1,926.00 | 1,980.00 | 1,980.00 | 2.64% | 8,800 |
| Jun 29, 2026 | 1,867.00 | 1,955.00 | 1,867.00 | 1,929.00 | 1,929.00 | 3.60% | 8,600 |
| Jun 26, 2026 | 1,884.00 | 1,884.00 | 1,862.00 | 1,862.00 | 1,862.00 | -1.22% | 3,600 |
| Jun 25, 2026 | 1,897.00 | 1,900.00 | 1,869.00 | 1,885.00 | 1,885.00 | 0.91% | 10,300 |
| Jun 24, 2026 | 1,837.00 | 1,939.00 | 1,837.00 | 1,868.00 | 1,868.00 | 2.24% | 21,800 |
| Jun 23, 2026 | 1,831.00 | 1,848.00 | 1,821.00 | 1,827.00 | 1,827.00 | -0.22% | 4,200 |
| Jun 22, 2026 | 1,841.00 | 1,902.00 | 1,831.00 | 1,831.00 | 1,831.00 | 0.05% | 8,000 |
| Jun 19, 2026 | 1,862.00 | 1,862.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.72% | 900 |
| Jun 18, 2026 | 1,859.00 | 1,865.00 | 1,826.00 | 1,862.00 | 1,862.00 | 1.20% | 6,000 |
| Jun 17, 2026 | 1,815.00 | 1,858.00 | 1,815.00 | 1,840.00 | 1,840.00 | 1.49% | 4,000 |
| Jun 16, 2026 | 1,848.00 | 1,848.00 | 1,784.00 | 1,813.00 | 1,813.00 | -2.00% | 13,500 |
| Jun 15, 2026 | 1,827.00 | 1,872.00 | 1,821.00 | 1,850.00 | 1,850.00 | 2.78% | 14,900 |
| Jun 12, 2026 | 1,797.00 | 1,816.00 | 1,782.00 | 1,800.00 | 1,800.00 | 1.69% | 7,400 |
| Jun 11, 2026 | 1,786.00 | 1,786.00 | 1,745.00 | 1,770.00 | 1,770.00 | -1.99% | 6,300 |
| Jun 10, 2026 | 1,800.00 | 1,806.00 | 1,783.00 | 1,806.00 | 1,806.00 | 0.33% | 2,900 |
| Jun 9, 2026 | 1,774.00 | 1,834.00 | 1,774.00 | 1,800.00 | 1,800.00 | 1.12% | 9,700 |
| Jun 8, 2026 | 1,741.00 | 1,790.00 | 1,741.00 | 1,780.00 | 1,780.00 | 0.68% | 6,800 |
| Jun 5, 2026 | 1,699.00 | 1,770.00 | 1,699.00 | 1,768.00 | 1,768.00 | 4.25% | 4,400 |
| Jun 4, 2026 | 1,696.00 | 1,700.00 | 1,650.00 | 1,696.00 | 1,696.00 | - | 14,700 |
| Jun 3, 2026 | 1,699.00 | 1,719.00 | 1,687.00 | 1,696.00 | 1,696.00 | 0.12% | 9,900 |
| Jun 2, 2026 | 1,711.00 | 1,715.00 | 1,671.00 | 1,694.00 | 1,694.00 | -1.45% | 20,800 |
| Jun 1, 2026 | 1,779.00 | 1,779.00 | 1,706.00 | 1,719.00 | 1,719.00 | -3.43% | 13,600 |
| May 29, 2026 | 1,780.00 | 1,780.00 | 1,751.00 | 1,780.00 | 1,780.00 | -0.17% | 6,200 |
| May 28, 2026 | 1,765.00 | 1,811.00 | 1,765.00 | 1,783.00 | 1,783.00 | 3.00% | 16,500 |
| May 27, 2026 | 1,767.00 | 1,767.00 | 1,731.00 | 1,731.00 | 1,731.00 | -2.04% | 12,100 |
| May 26, 2026 | 1,782.00 | 1,798.00 | 1,758.00 | 1,767.00 | 1,767.00 | 0.28% | 12,500 |