AFC-HD AMS Life Science Co., Ltd. 2927
TSE · Japan · Consumer Non-Durables
¥848.00-3.00 (-0.35%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥848.00 | -0.35% | ¥853.00 | ¥853.00 | ¥846.00 | 12.50K |
| 2026-09-30 | ¥851.00 | +0.35% | ¥848.00 | ¥851.00 | ¥846.00 | 15.70K |
| 2026-09-29 | ¥848.00 | +0.12% | ¥847.00 | ¥849.00 | ¥846.00 | 16.40K |
| 2026-09-28 | ¥847.00 | -0.35% | ¥850.00 | ¥851.00 | ¥847.00 | 26.00K |
| 2026-09-25 | ¥850.00 | -0.12% | ¥851.00 | ¥852.00 | ¥850.00 | 19.50K |
| 2026-09-24 | ¥851.00 | -0.35% | ¥852.00 | ¥854.00 | ¥850.00 | 19.30K |
| 2026-09-18 | ¥854.00 | 0.00% | ¥857.00 | ¥857.00 | ¥853.00 | 13.40K |
| 2026-09-17 | ¥854.00 | 0.00% | ¥854.00 | ¥857.00 | ¥853.00 | 9.90K |
| 2026-09-16 | ¥854.00 | -0.12% | ¥856.00 | ¥857.00 | ¥854.00 | 7.50K |
| 2026-09-15 | ¥855.00 | -0.35% | ¥866.00 | ¥866.00 | ¥855.00 | 11.40K |
| 2026-09-14 | ¥858.00 | 0.00% | ¥856.00 | ¥859.00 | ¥853.00 | 29.80K |
| 2026-09-11 | ¥858.00 | -0.12% | ¥858.00 | ¥858.00 | ¥856.00 | 8.80K |
| 2026-09-10 | ¥859.00 | -0.35% | ¥860.00 | ¥860.00 | ¥857.00 | 10.90K |
| 2026-09-09 | ¥862.00 | +0.47% | ¥858.00 | ¥862.00 | ¥856.00 | 14.60K |
| 2026-09-08 | ¥858.00 | -0.35% | ¥860.00 | ¥861.00 | ¥857.00 | 13.60K |
| 2026-09-07 | ¥861.00 | -0.35% | ¥864.00 | ¥864.00 | ¥860.00 | 21.20K |
| 2026-09-04 | ¥864.00 | -0.23% | ¥866.00 | ¥866.00 | ¥860.00 | 30.00K |
| 2026-09-03 | ¥866.00 | -0.35% | ¥868.00 | ¥872.00 | ¥866.00 | 14.30K |
| 2026-09-02 | ¥869.00 | -1.03% | ¥878.00 | ¥878.00 | ¥866.00 | 24.60K |
| 2026-09-01 | ¥878.00 | +0.57% | ¥873.00 | ¥880.00 | ¥872.00 | 33.40K |
| 2026-08-31 | ¥873.00 | +1.16% | ¥868.00 | ¥873.00 | ¥865.00 | 34.50K |
| 2026-08-28 | ¥863.00 | -4.22% | ¥864.00 | ¥871.00 | ¥861.00 | 126.80K |
| 2026-08-27 | ¥901.00 | -0.22% | ¥902.00 | ¥904.00 | ¥896.00 | 74.60K |
| 2026-08-26 | ¥903.00 | -0.11% | ¥904.00 | ¥905.00 | ¥900.00 | 39.30K |
| 2026-08-25 | ¥904.00 | +0.44% | ¥901.00 | ¥905.00 | ¥900.00 | 36.60K |
| 2026-08-24 | ¥900.00 | -0.11% | ¥898.00 | ¥903.00 | ¥896.00 | 27.30K |
| 2026-08-21 | ¥901.00 | +0.56% | ¥893.00 | ¥901.00 | ¥893.00 | 34.10K |
| 2026-08-20 | ¥896.00 | +0.34% | ¥896.00 | ¥898.00 | ¥886.00 | 53.90K |
| 2026-08-19 | ¥893.00 | +0.22% | ¥891.00 | ¥897.00 | ¥889.00 | 40.80K |
| 2026-08-18 | ¥891.00 | 0.00% | ¥893.00 | ¥903.00 | ¥888.00 | 75.30K |
| 2026-08-17 | ¥891.00 | +1.71% | ¥876.00 | ¥915.00 | ¥873.00 | 99.20K |
| 2026-08-14 | ¥876.00 | +0.92% | ¥871.00 | ¥876.00 | ¥868.00 | 21.70K |
| 2026-08-13 | ¥868.00 | -0.23% | ¥870.00 | ¥871.00 | ¥866.00 | 14.70K |
| 2026-08-12 | ¥870.00 | +0.23% | ¥870.00 | ¥872.00 | ¥868.00 | 15.70K |
| 2026-08-10 | ¥868.00 | +0.12% | ¥864.00 | ¥872.00 | ¥864.00 | 21.40K |
| 2026-08-07 | ¥867.00 | +0.35% | ¥861.00 | ¥870.00 | ¥856.00 | 43.10K |
| 2026-08-06 | ¥864.00 | 0.00% | ¥860.00 | ¥866.00 | ¥860.00 | 11.90K |
| 2026-08-05 | ¥864.00 | +0.58% | ¥858.00 | ¥864.00 | ¥858.00 | 10.60K |
| 2026-08-04 | ¥859.00 | -0.35% | ¥860.00 | ¥863.00 | ¥857.00 | 24.50K |
| 2026-08-03 | ¥862.00 | +0.35% | ¥863.00 | ¥864.00 | ¥860.00 | 15.10K |
| 2026-07-31 | ¥859.00 | -0.12% | ¥860.00 | ¥868.00 | ¥859.00 | 35.60K |
| 2026-07-30 | ¥860.00 | -0.69% | ¥866.00 | ¥866.00 | ¥859.00 | 24.90K |
| 2026-07-29 | ¥866.00 | +0.46% | ¥862.00 | ¥866.00 | ¥861.00 | 22.70K |
| 2026-07-28 | ¥862.00 | +0.12% | ¥861.00 | ¥863.00 | ¥859.00 | 15.90K |
| 2026-07-27 | ¥861.00 | +0.70% | ¥855.00 | ¥862.00 | ¥855.00 | 30.00K |
| 2026-07-24 | ¥855.00 | -0.35% | ¥863.00 | ¥863.00 | ¥854.00 | 15.50K |
| 2026-07-23 | ¥858.00 | -0.35% | ¥862.00 | ¥867.00 | ¥858.00 | 12.00K |
| 2026-07-22 | ¥861.00 | +0.23% | ¥865.00 | ¥867.00 | ¥860.00 | 14.20K |
| 2026-07-21 | ¥859.00 | +0.59% | ¥856.00 | ¥866.00 | ¥856.00 | 12.10K |
| 2026-07-17 | ¥854.00 | -1.50% | ¥865.00 | ¥867.00 | ¥852.00 | 34.40K |
| 2026-07-16 | ¥867.00 | +0.12% | ¥865.00 | ¥870.00 | ¥865.00 | 15.70K |
| 2026-07-15 | ¥866.00 | +0.23% | ¥866.00 | ¥870.00 | ¥865.00 | 11.60K |
| 2026-07-14 | ¥864.00 | 0.00% | ¥862.00 | ¥868.00 | ¥861.00 | 13.50K |
| 2026-07-13 | ¥864.00 | +0.35% | ¥862.00 | ¥865.00 | ¥861.00 | 12.60K |
| 2026-07-10 | ¥861.00 | +0.23% | ¥868.00 | ¥870.00 | ¥858.00 | 32.60K |
| 2026-07-09 | ¥859.00 | +0.12% | ¥859.00 | ¥860.00 | ¥856.00 | 13.60K |
| 2026-07-08 | ¥858.00 | 0.00% | ¥855.00 | ¥858.00 | ¥855.00 | 15.30K |
| 2026-07-07 | ¥858.00 | -0.35% | ¥864.00 | ¥864.00 | ¥857.00 | 15.80K |
| 2026-07-06 | ¥861.00 | +1.06% | ¥861.00 | ¥866.00 | ¥858.00 | 20.70K |
| 2026-07-03 | ¥852.00 | +0.47% | ¥847.00 | ¥858.00 | ¥847.00 | 14.30K |
| 2026-07-02 | ¥848.00 | +0.24% | ¥847.00 | ¥854.00 | ¥846.00 | 16.60K |
| 2026-07-01 | ¥846.00 | +0.59% | ¥850.00 | ¥850.00 | ¥842.00 | 13.30K |
| 2026-06-30 | ¥841.00 | 0.00% | ¥840.00 | ¥845.00 | ¥840.00 | 11.30K |
| 2026-06-29 | ¥841.00 | +1.08% | ¥834.00 | ¥842.00 | ¥834.00 | 10.70K |
| 2026-06-26 | ¥832.00 | +0.48% | ¥827.00 | ¥832.00 | ¥827.00 | 12.50K |
| 2026-06-25 | ¥828.00 | +0.36% | ¥835.00 | ¥835.00 | ¥826.00 | 17.00K |
| 2026-06-24 | ¥825.00 | -0.36% | ¥827.00 | ¥831.00 | ¥824.00 | 33.60K |
| 2026-06-23 | ¥828.00 | -1.19% | ¥838.00 | ¥838.00 | ¥826.00 | 32.00K |
| 2026-06-22 | ¥838.00 | -0.12% | ¥839.00 | ¥843.00 | ¥836.00 | 12.80K |
| 2026-06-19 | ¥839.00 | +0.36% | ¥840.00 | ¥841.00 | ¥833.00 | 15.90K |
| 2026-06-18 | ¥836.00 | -0.24% | ¥842.00 | ¥842.00 | ¥835.00 | 9.00K |
| 2026-06-17 | ¥838.00 | +0.84% | ¥829.00 | ¥840.00 | ¥829.00 | 24.90K |
| 2026-06-16 | ¥831.00 | -0.60% | ¥835.00 | ¥835.00 | ¥828.00 | 14.70K |
| 2026-06-15 | ¥836.00 | +1.70% | ¥825.00 | ¥840.00 | ¥824.00 | 15.50K |
| 2026-06-12 | ¥822.00 | +0.12% | ¥823.00 | ¥825.00 | ¥822.00 | 15.20K |
| 2026-06-11 | ¥821.00 | -1.20% | ¥831.00 | ¥831.00 | ¥815.00 | 84.20K |
| 2026-06-10 | ¥831.00 | 0.00% | ¥837.00 | ¥841.00 | ¥825.00 | 55.10K |
| 2026-06-09 | ¥831.00 | +0.12% | ¥838.00 | ¥839.00 | ¥830.00 | 16.10K |
| 2026-06-08 | ¥830.00 | -1.19% | ¥839.00 | ¥840.00 | ¥828.00 | 34.60K |
| 2026-06-05 | ¥840.00 | +1.20% | ¥831.00 | ¥844.00 | ¥830.00 | 24.30K |
| 2026-06-04 | ¥830.00 | +0.12% | ¥829.00 | ¥833.00 | ¥828.00 | 12.80K |
| 2026-06-03 | ¥829.00 | +0.61% | ¥824.00 | ¥835.00 | ¥820.00 | 20.80K |
| 2026-06-02 | ¥824.00 | -1.90% | ¥843.00 | ¥843.00 | ¥819.00 | 92.50K |
| 2026-06-01 | ¥840.00 | -0.83% | ¥854.00 | ¥854.00 | ¥837.00 | 27.40K |
| 2026-05-29 | ¥847.00 | +0.71% | ¥845.00 | ¥850.00 | ¥839.00 | 37.10K |
| 2026-05-28 | ¥841.00 | +0.60% | ¥841.00 | ¥841.00 | ¥837.00 | 15.50K |
| 2026-05-27 | ¥836.00 | +0.84% | ¥838.00 | ¥838.00 | ¥828.00 | 27.00K |
| 2026-05-26 | ¥829.00 | +0.97% | ¥818.00 | ¥829.00 | ¥810.00 | 64.30K |
| 2026-05-25 | ¥821.00 | -2.03% | ¥847.00 | ¥847.00 | ¥819.00 | 83.10K |
| 2026-05-22 | ¥838.00 | +0.24% | ¥843.00 | ¥844.00 | ¥836.00 | 28.40K |