AMG Holdings Co.,Ltd. (TYO:8891)
Japan · Delayed Price · Currency is JPY 1,982.00
-24.00 (-1.20%)
Sep 9, 2026, 3:30 PM JST
AMG Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1,999.00 | 2,007.00 | 1,979.00 | 1,982.00 | 1,982.00 | -1.20% | 6,400 |
| Sep 8, 2026 | 2,031.00 | 2,031.00 | 1,991.00 | 2,006.00 | 2,006.00 | -1.23% | 3,400 |
| Sep 7, 2026 | 2,101.00 | 2,101.00 | 2,000.00 | 2,031.00 | 2,031.00 | -2.59% | 6,600 |
| Sep 4, 2026 | 2,083.00 | 2,111.00 | 2,066.00 | 2,085.00 | 2,085.00 | -0.67% | 4,200 |
| Sep 3, 2026 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 0.05% | 200 |
| Sep 2, 2026 | 2,099.00 | 2,100.00 | 2,080.00 | 2,098.00 | 2,098.00 | -0.24% | 1,900 |
| Sep 1, 2026 | 2,072.00 | 2,119.00 | 2,071.00 | 2,103.00 | 2,103.00 | -0.90% | 4,400 |
| Aug 31, 2026 | 2,110.00 | 2,122.00 | 2,105.00 | 2,122.00 | 2,122.00 | 0.62% | 2,900 |
| Aug 28, 2026 | 2,112.00 | 2,133.00 | 2,103.00 | 2,109.00 | 2,109.00 | 0.96% | 5,900 |
| Aug 27, 2026 | 2,119.00 | 2,119.00 | 2,082.00 | 2,089.00 | 2,089.00 | 0.67% | 1,500 |
| Aug 26, 2026 | 2,070.00 | 2,076.00 | 2,070.00 | 2,075.00 | 2,075.00 | 0.24% | 700 |
| Aug 25, 2026 | 2,095.00 | 2,095.00 | 2,057.00 | 2,070.00 | 2,070.00 | -1.10% | 4,100 |
| Aug 24, 2026 | 2,122.00 | 2,122.00 | 2,089.00 | 2,093.00 | 2,093.00 | -1.37% | 500 |
| Aug 21, 2026 | 2,109.00 | 2,122.00 | 2,102.00 | 2,122.00 | 2,122.00 | - | 700 |
| Aug 20, 2026 | 2,085.00 | 2,144.00 | 2,066.00 | 2,122.00 | 2,122.00 | 2.71% | 2,400 |
| Aug 19, 2026 | 2,093.00 | 2,102.00 | 2,066.00 | 2,066.00 | 2,066.00 | -1.29% | 1,400 |
| Aug 18, 2026 | 2,137.00 | 2,137.00 | 2,087.00 | 2,093.00 | 2,093.00 | -2.06% | 3,600 |
| Aug 17, 2026 | 2,118.00 | 2,139.00 | 2,095.00 | 2,137.00 | 2,137.00 | 0.42% | 4,000 |
| Aug 14, 2026 | 2,065.00 | 2,128.00 | 2,063.00 | 2,128.00 | 2,128.00 | 3.20% | 13,500 |
| Aug 13, 2026 | 2,062.00 | 2,075.00 | 2,057.00 | 2,062.00 | 2,062.00 | - | 1,300 |
| Aug 12, 2026 | 2,070.00 | 2,088.00 | 2,050.00 | 2,062.00 | 2,062.00 | -0.29% | 5,300 |
| Aug 10, 2026 | 2,078.00 | 2,100.00 | 2,037.00 | 2,068.00 | 2,068.00 | 0.68% | 14,500 |
| Aug 7, 2026 | 2,084.00 | 2,088.00 | 2,003.00 | 2,054.00 | 2,054.00 | -0.82% | 5,400 |
| Aug 6, 2026 | 2,066.00 | 2,090.00 | 2,066.00 | 2,071.00 | 2,071.00 | -0.05% | 1,000 |
| 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 |