Skip to main content
logo
AMG Holdings Co.,Ltd. (TYO:8891)
Japan flag Japan · Delayed Price · Currency is JPY
1,780.00
-3.00 (-0.17%)
May 29, 2026, 3:30 PM JST

AMG Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20261,780.001,780.001,751.001,780.001,780.00-0.17%6,200
May 28, 20261,765.001,811.001,765.001,783.001,783.003.00%16,500
May 27, 20261,767.001,767.001,731.001,731.001,731.00-2.04%12,100
May 26, 20261,782.001,798.001,758.001,767.001,767.000.28%12,500
May 25, 20261,770.001,781.001,749.001,762.001,762.000.57%19,800
May 22, 20261,757.001,763.001,743.001,752.001,752.000.86%3,900
May 21, 20261,755.001,759.001,665.001,737.001,737.000.06%30,600
May 20, 20261,748.001,756.001,736.001,736.001,736.00-0.46%16,600
May 19, 20261,743.001,767.001,728.001,744.001,744.00-0.57%39,900
May 18, 20261,812.001,836.001,648.001,754.001,754.000.63%108,500
May 15, 20261,923.001,938.001,663.001,743.001,743.00-19.42%257,800
May 14, 20262,198.002,210.002,163.002,163.002,163.00-1.05%3,200
May 13, 20262,221.002,221.002,171.002,186.002,186.00-2.24%10,900
May 12, 20262,219.002,239.002,216.002,236.002,236.000.72%5,800
May 11, 20262,226.002,274.002,220.002,220.002,220.00-1.07%11,000
May 8, 20262,280.002,280.002,238.002,244.002,244.00-1.58%9,600
May 7, 20262,223.002,335.002,220.002,280.002,280.002.61%14,000
May 1, 20262,272.002,272.002,189.002,222.002,222.00-2.37%11,300
Apr 30, 20262,321.002,321.002,250.002,276.002,276.00-2.53%3,300
Apr 28, 20262,337.002,359.002,290.002,335.002,335.000.47%4,900
Apr 27, 20262,363.002,385.002,322.002,324.002,324.00-3.69%7,000
Apr 24, 20262,373.002,413.002,345.002,413.002,413.001.05%5,200
Apr 23, 20262,420.002,446.002,375.002,388.002,388.00-1.77%5,700
Apr 22, 20262,424.002,432.002,404.002,431.002,431.000.29%5,900
Apr 21, 20262,442.002,474.002,400.002,424.002,424.000.17%10,600
Apr 20, 20262,464.002,464.002,411.002,420.002,420.00-0.98%2,800
Apr 17, 20262,452.002,487.002,444.002,444.002,444.00-0.33%1,200
Apr 16, 20262,489.002,489.002,442.002,452.002,452.00-0.77%1,300
Apr 15, 20262,471.002,496.002,471.002,471.002,471.00-0.24%2,300
Apr 14, 20262,527.002,527.002,477.002,477.002,477.00-1.98%4,300
Apr 13, 20262,563.002,563.002,495.002,527.002,527.00-1.44%10,000
Apr 10, 20262,571.002,571.002,543.002,564.002,564.001.71%700
Apr 9, 20262,579.002,594.002,520.002,521.002,521.00-1.72%5,400
Apr 8, 20262,596.002,596.002,508.002,565.002,565.002.23%12,800
Apr 7, 20262,469.002,519.002,404.002,509.002,509.001.95%9,200
Apr 6, 20262,460.002,469.002,413.002,461.002,461.000.04%12,400
Apr 3, 20262,410.002,460.002,405.002,460.002,460.001.95%9,800
Apr 2, 20262,451.002,479.002,408.002,413.002,413.00-0.90%14,700
Apr 1, 20262,426.002,520.002,381.002,435.002,435.002.31%25,300
Mar 31, 20262,432.002,443.002,375.002,380.002,380.00-2.86%5,100
Mar 30, 20262,445.002,475.002,420.002,450.002,450.00-3.73%12,400
Mar 27, 20262,607.002,607.002,580.002,580.002,545.00-0.88%4,900
Mar 26, 20262,635.002,635.002,575.002,603.002,567.69-1.21%9,700
Mar 25, 20262,581.002,643.002,581.002,635.002,599.252.65%8,400
Mar 24, 20262,597.002,597.002,515.002,567.002,532.180.79%13,400
Mar 23, 20262,623.002,647.002,499.002,547.002,512.45-4.71%18,600
Mar 19, 20262,720.002,720.002,630.002,673.002,636.74-1.80%7,300
Mar 18, 20262,695.002,726.002,695.002,722.002,685.071.00%4,600
Mar 17, 20262,699.002,724.002,670.002,695.002,658.44-0.15%4,000
Mar 16, 20262,691.002,740.002,655.002,699.002,662.39-9,700