AMG Holdings Co.,Ltd. (TYO:8891)
Japan · Delayed Price · Currency is JPY 1,857.00
+27.00 (1.48%)
Jun 22, 2026, 11:30 AM JST
AMG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 1,770.00 | 1,781.00 | 1,749.00 | 1,762.00 | 1,762.00 | 0.57% | 19,800 |
| May 22, 2026 | 1,757.00 | 1,763.00 | 1,743.00 | 1,752.00 | 1,752.00 | 0.86% | 3,900 |
| May 21, 2026 | 1,755.00 | 1,759.00 | 1,665.00 | 1,737.00 | 1,737.00 | 0.06% | 30,600 |
| May 20, 2026 | 1,748.00 | 1,756.00 | 1,736.00 | 1,736.00 | 1,736.00 | -0.46% | 16,600 |
| May 19, 2026 | 1,743.00 | 1,767.00 | 1,728.00 | 1,744.00 | 1,744.00 | -0.57% | 39,900 |
| May 18, 2026 | 1,812.00 | 1,836.00 | 1,648.00 | 1,754.00 | 1,754.00 | 0.63% | 108,500 |
| May 15, 2026 | 1,923.00 | 1,938.00 | 1,663.00 | 1,743.00 | 1,743.00 | -19.42% | 257,800 |
| May 14, 2026 | 2,198.00 | 2,210.00 | 2,163.00 | 2,163.00 | 2,163.00 | -1.05% | 3,200 |
| May 13, 2026 | 2,221.00 | 2,221.00 | 2,171.00 | 2,186.00 | 2,186.00 | -2.24% | 10,900 |
| May 12, 2026 | 2,219.00 | 2,239.00 | 2,216.00 | 2,236.00 | 2,236.00 | 0.72% | 5,800 |
| May 11, 2026 | 2,226.00 | 2,274.00 | 2,220.00 | 2,220.00 | 2,220.00 | -1.07% | 11,000 |
| May 8, 2026 | 2,280.00 | 2,280.00 | 2,238.00 | 2,244.00 | 2,244.00 | -1.58% | 9,600 |
| May 7, 2026 | 2,223.00 | 2,335.00 | 2,220.00 | 2,280.00 | 2,280.00 | 2.61% | 14,000 |
| May 1, 2026 | 2,272.00 | 2,272.00 | 2,189.00 | 2,222.00 | 2,222.00 | -2.37% | 11,300 |
| Apr 30, 2026 | 2,321.00 | 2,321.00 | 2,250.00 | 2,276.00 | 2,276.00 | -2.53% | 3,300 |
| Apr 28, 2026 | 2,337.00 | 2,359.00 | 2,290.00 | 2,335.00 | 2,335.00 | 0.47% | 4,900 |
| Apr 27, 2026 | 2,363.00 | 2,385.00 | 2,322.00 | 2,324.00 | 2,324.00 | -3.69% | 7,000 |
| Apr 24, 2026 | 2,373.00 | 2,413.00 | 2,345.00 | 2,413.00 | 2,413.00 | 1.05% | 5,200 |
| Apr 23, 2026 | 2,420.00 | 2,446.00 | 2,375.00 | 2,388.00 | 2,388.00 | -1.77% | 5,700 |
| Apr 22, 2026 | 2,424.00 | 2,432.00 | 2,404.00 | 2,431.00 | 2,431.00 | 0.29% | 5,900 |
| Apr 21, 2026 | 2,442.00 | 2,474.00 | 2,400.00 | 2,424.00 | 2,424.00 | 0.17% | 10,600 |
| Apr 20, 2026 | 2,464.00 | 2,464.00 | 2,411.00 | 2,420.00 | 2,420.00 | -0.98% | 2,800 |
| Apr 17, 2026 | 2,452.00 | 2,487.00 | 2,444.00 | 2,444.00 | 2,444.00 | -0.33% | 1,200 |
| Apr 16, 2026 | 2,489.00 | 2,489.00 | 2,442.00 | 2,452.00 | 2,452.00 | -0.77% | 1,300 |
| Apr 15, 2026 | 2,471.00 | 2,496.00 | 2,471.00 | 2,471.00 | 2,471.00 | -0.24% | 2,300 |
| Apr 14, 2026 | 2,527.00 | 2,527.00 | 2,477.00 | 2,477.00 | 2,477.00 | -1.98% | 4,300 |
| Apr 13, 2026 | 2,563.00 | 2,563.00 | 2,495.00 | 2,527.00 | 2,527.00 | -1.44% | 10,000 |
| Apr 10, 2026 | 2,571.00 | 2,571.00 | 2,543.00 | 2,564.00 | 2,564.00 | 1.71% | 700 |
| Apr 9, 2026 | 2,579.00 | 2,594.00 | 2,520.00 | 2,521.00 | 2,521.00 | -1.72% | 5,400 |
| Apr 8, 2026 | 2,596.00 | 2,596.00 | 2,508.00 | 2,565.00 | 2,565.00 | 2.23% | 12,800 |
| Apr 7, 2026 | 2,469.00 | 2,519.00 | 2,404.00 | 2,509.00 | 2,509.00 | 1.95% | 9,200 |
| Apr 6, 2026 | 2,460.00 | 2,469.00 | 2,413.00 | 2,461.00 | 2,461.00 | 0.04% | 12,400 |