Skip to main content
logo
AMG Holdings Co.,Ltd. (TYO:8891)
Japan flag Japan · Delayed Price · Currency is JPY
2,280.00
+58.00 (2.61%)
May 7, 2026, 3:30 PM JST

AMG Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,445.002,475.002,420.002,450.002,450.00-5.04%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
Mar 13, 20262,687.002,712.002,668.002,699.002,662.39-0.74%4,800
Mar 12, 20262,737.002,737.002,692.002,719.002,682.11-2.05%3,800
Mar 11, 20262,719.002,784.002,695.002,776.002,738.342.28%8,100
Mar 10, 20262,726.002,726.002,663.002,714.002,677.181.42%4,000
Mar 9, 20262,671.002,755.002,631.002,676.002,639.70-2.90%6,700
Mar 6, 20262,726.002,798.002,700.002,756.002,718.611.06%6,700
Mar 5, 20262,689.002,849.002,663.002,727.002,690.013.26%13,700
Mar 4, 20262,708.002,712.002,590.002,641.002,605.17-3.68%11,800
Mar 3, 20262,829.002,829.002,739.002,742.002,704.80-3.08%20,100
Mar 2, 20262,786.002,829.002,761.002,829.002,790.621.07%6,300
Feb 27, 20262,765.002,805.002,759.002,799.002,761.031.27%10,000
Feb 26, 20262,732.002,764.002,730.002,764.002,726.501.39%18,000
Feb 25, 20262,740.002,763.002,726.002,726.002,689.02-0.04%7,400
Feb 24, 20262,719.002,727.002,711.002,727.002,690.010.04%4,400
Feb 20, 20262,682.002,726.002,678.002,726.002,689.02-4,000
Feb 19, 20262,687.002,740.002,680.002,726.002,689.021.75%7,500