AMG Holdings Co.,Ltd. (TYO:8891)
Japan · Delayed Price · Currency is JPY 2,046.00
+8.00 (0.39%)
Jul 15, 2026, 9:23 AM JST
AMG Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |