AMBITION DX HOLDINGS Co. Ltd. 3300
TSE · Japan · Finance
¥1,817.00-43.00 (-2.31%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,817.00 | -2.31% | ¥1,855.00 | ¥1,855.00 | ¥1,813.00 | 61.90K |
| 2026-10-01 | ¥1,860.00 | -0.64% | ¥1,874.00 | ¥1,874.00 | ¥1,841.00 | 41.30K |
| 2026-09-30 | ¥1,872.00 | +0.38% | ¥1,860.00 | ¥1,873.00 | ¥1,853.00 | 25.70K |
| 2026-09-29 | ¥1,865.00 | -0.80% | ¥1,880.00 | ¥1,887.00 | ¥1,853.00 | 48.90K |
| 2026-09-28 | ¥1,880.00 | +0.16% | ¥1,889.00 | ¥1,897.00 | ¥1,880.00 | 31.60K |
| 2026-09-25 | ¥1,877.00 | -0.27% | ¥1,881.00 | ¥1,889.00 | ¥1,874.00 | 33.50K |
| 2026-09-24 | ¥1,882.00 | -0.58% | ¥1,893.00 | ¥1,894.00 | ¥1,874.00 | 41.60K |
| 2026-09-18 | ¥1,893.00 | +1.50% | ¥1,879.00 | ¥1,897.00 | ¥1,872.00 | 73.50K |
| 2026-09-17 | ¥1,865.00 | -0.11% | ¥1,868.00 | ¥1,879.00 | ¥1,859.00 | 66.10K |
| 2026-09-16 | ¥1,867.00 | +0.43% | ¥1,861.00 | ¥1,877.00 | ¥1,861.00 | 38.60K |
| 2026-09-15 | ¥1,859.00 | +0.81% | ¥1,847.00 | ¥1,861.00 | ¥1,840.00 | 34.50K |
| 2026-09-14 | ¥1,844.00 | +1.43% | ¥1,819.00 | ¥1,844.00 | ¥1,818.00 | 47.60K |
| 2026-09-11 | ¥1,818.00 | -1.68% | ¥1,822.00 | ¥1,833.00 | ¥1,813.00 | 68.00K |
| 2026-09-10 | ¥1,849.00 | +1.99% | ¥1,810.00 | ¥1,849.00 | ¥1,803.00 | 62.40K |
| 2026-09-09 | ¥1,813.00 | +0.11% | ¥1,813.00 | ¥1,822.00 | ¥1,808.00 | 29.60K |
| 2026-09-08 | ¥1,811.00 | -0.55% | ¥1,820.00 | ¥1,837.00 | ¥1,808.00 | 46.90K |
| 2026-09-07 | ¥1,821.00 | +0.28% | ¥1,820.00 | ¥1,847.00 | ¥1,810.00 | 31.20K |
| 2026-09-04 | ¥1,816.00 | +0.61% | ¥1,810.00 | ¥1,834.00 | ¥1,803.00 | 66.10K |
| 2026-09-03 | ¥1,805.00 | +0.56% | ¥1,818.00 | ¥1,819.00 | ¥1,799.00 | 106.00K |
| 2026-09-02 | ¥1,795.00 | -4.98% | ¥1,871.00 | ¥1,876.00 | ¥1,795.00 | 322.70K |
| 2026-09-01 | ¥1,889.00 | -1.00% | ¥1,909.00 | ¥1,909.00 | ¥1,880.00 | 104.80K |
| 2026-08-31 | ¥1,908.00 | -0.68% | ¥1,917.00 | ¥1,917.00 | ¥1,888.00 | 112.60K |
| 2026-08-28 | ¥1,921.00 | -1.44% | ¥1,943.00 | ¥1,952.00 | ¥1,919.00 | 90.70K |
| 2026-08-27 | ¥1,949.00 | -0.86% | ¥1,968.00 | ¥1,969.00 | ¥1,945.00 | 38.90K |
| 2026-08-26 | ¥1,966.00 | +0.56% | ¥1,955.00 | ¥1,980.00 | ¥1,955.00 | 38.30K |
| 2026-08-25 | ¥1,955.00 | -0.41% | ¥1,970.00 | ¥1,971.00 | ¥1,951.00 | 46.30K |
| 2026-08-24 | ¥1,963.00 | +1.45% | ¥1,939.00 | ¥1,967.00 | ¥1,935.00 | 65.50K |
| 2026-08-21 | ¥1,935.00 | -0.46% | ¥1,939.00 | ¥1,939.00 | ¥1,917.00 | 102.20K |
| 2026-08-20 | ¥1,944.00 | +0.52% | ¥1,940.00 | ¥1,945.00 | ¥1,929.00 | 63.00K |
| 2026-08-19 | ¥1,934.00 | -0.82% | ¥1,950.00 | ¥1,950.00 | ¥1,923.00 | 99.80K |
| 2026-08-18 | ¥1,950.00 | -2.65% | ¥1,998.00 | ¥1,998.00 | ¥1,943.00 | 282.80K |
| 2026-08-17 | ¥2,003.00 | -0.79% | ¥2,034.00 | ¥2,040.00 | ¥1,998.00 | 231.80K |
| 2026-08-14 | ¥2,019.00 | -11.99% | ¥2,050.00 | ¥2,051.00 | ¥2,010.00 | 370.20K |
| 2026-08-13 | ¥2,294.00 | +3.29% | ¥2,226.00 | ¥2,297.00 | ¥2,226.00 | 94.50K |
| 2026-08-12 | ¥2,221.00 | +1.88% | ¥2,191.00 | ¥2,229.00 | ¥2,190.00 | 39.00K |
| 2026-08-10 | ¥2,180.00 | +1.77% | ¥2,155.00 | ¥2,190.00 | ¥2,148.00 | 29.60K |
| 2026-08-07 | ¥2,142.00 | -0.79% | ¥2,155.00 | ¥2,162.00 | ¥2,136.00 | 15.00K |
| 2026-08-06 | ¥2,159.00 | +0.84% | ¥2,150.00 | ¥2,169.00 | ¥2,141.00 | 13.10K |
| 2026-08-05 | ¥2,141.00 | +0.99% | ¥2,111.00 | ¥2,153.00 | ¥2,111.00 | 19.10K |
| 2026-08-04 | ¥2,120.00 | +1.19% | ¥2,087.00 | ¥2,133.00 | ¥2,087.00 | 7.30K |
| 2026-08-03 | ¥2,095.00 | -0.33% | ¥2,103.00 | ¥2,107.00 | ¥2,075.00 | 17.70K |
| 2026-07-31 | ¥2,102.00 | -0.52% | ¥2,130.00 | ¥2,133.00 | ¥2,091.00 | 10.90K |
| 2026-07-30 | ¥2,113.00 | -0.33% | ¥2,132.00 | ¥2,132.00 | ¥2,098.00 | 11.60K |
| 2026-07-29 | ¥2,120.00 | +0.76% | ¥2,104.00 | ¥2,131.00 | ¥2,098.00 | 22.40K |
| 2026-07-28 | ¥2,104.00 | -1.87% | ¥2,131.00 | ¥2,131.00 | ¥2,094.00 | 13.50K |
| 2026-07-27 | ¥2,144.00 | +1.90% | ¥2,104.00 | ¥2,144.00 | ¥2,104.00 | 10.10K |
| 2026-07-24 | ¥2,104.00 | -0.33% | ¥2,112.00 | ¥2,112.00 | ¥2,090.00 | 21.50K |
| 2026-07-23 | ¥2,111.00 | -1.59% | ¥2,149.00 | ¥2,150.00 | ¥2,108.00 | 22.80K |
| 2026-07-22 | ¥2,145.00 | +0.14% | ¥2,142.00 | ¥2,145.00 | ¥2,115.00 | 13.40K |
| 2026-07-21 | ¥2,142.00 | +1.32% | ¥2,110.00 | ¥2,149.00 | ¥2,110.00 | 16.60K |
| 2026-07-17 | ¥2,114.00 | -1.17% | ¥2,140.00 | ¥2,154.00 | ¥2,100.00 | 42.60K |
| 2026-07-16 | ¥2,139.00 | -0.97% | ¥2,168.00 | ¥2,175.00 | ¥2,136.00 | 22.80K |
| 2026-07-15 | ¥2,160.00 | +0.70% | ¥2,150.00 | ¥2,168.00 | ¥2,145.00 | 17.90K |
| 2026-07-14 | ¥2,145.00 | +0.85% | ¥2,152.00 | ¥2,155.00 | ¥2,134.00 | 21.10K |
| 2026-07-13 | ¥2,127.00 | +1.43% | ¥2,100.00 | ¥2,150.00 | ¥2,100.00 | 31.10K |
| 2026-07-10 | ¥2,097.00 | +0.38% | ¥2,094.00 | ¥2,115.00 | ¥2,090.00 | 11.90K |
| 2026-07-09 | ¥2,089.00 | -0.24% | ¥2,084.00 | ¥2,115.00 | ¥2,072.00 | 12.30K |
| 2026-07-08 | ¥2,094.00 | -0.71% | ¥2,124.00 | ¥2,124.00 | ¥2,093.00 | 40.50K |
| 2026-07-07 | ¥2,109.00 | -1.36% | ¥2,138.00 | ¥2,159.00 | ¥2,109.00 | 18.50K |
| 2026-07-06 | ¥2,138.00 | +1.18% | ¥2,102.00 | ¥2,156.00 | ¥2,102.00 | 25.10K |
| 2026-07-03 | ¥2,113.00 | +0.62% | ¥2,100.00 | ¥2,140.00 | ¥2,100.00 | 30.60K |
| 2026-07-02 | ¥2,100.00 | +1.60% | ¥2,067.00 | ¥2,121.00 | ¥2,067.00 | 41.00K |
| 2026-07-01 | ¥2,067.00 | +1.22% | ¥2,040.00 | ¥2,097.00 | ¥2,032.00 | 58.90K |
| 2026-06-30 | ¥2,042.00 | +2.72% | ¥1,980.00 | ¥2,055.00 | ¥1,960.00 | 78.30K |
| 2026-06-29 | ¥1,988.00 | -6.27% | ¥1,981.00 | ¥2,026.00 | ¥1,969.00 | 183.50K |
| 2026-06-26 | ¥2,121.00 | -0.61% | ¥2,116.00 | ¥2,154.00 | ¥2,110.00 | 58.50K |
| 2026-06-25 | ¥2,134.00 | +0.85% | ¥2,124.00 | ¥2,151.00 | ¥2,101.00 | 49.10K |
| 2026-06-24 | ¥2,116.00 | -0.98% | ¥2,140.00 | ¥2,162.00 | ¥2,116.00 | 41.10K |
| 2026-06-23 | ¥2,137.00 | -0.33% | ¥2,144.00 | ¥2,173.00 | ¥2,126.00 | 34.90K |
| 2026-06-22 | ¥2,144.00 | -2.94% | ¥2,201.00 | ¥2,209.00 | ¥2,144.00 | 98.30K |
| 2026-06-19 | ¥2,209.00 | +0.05% | ¥2,222.00 | ¥2,224.00 | ¥2,200.00 | 16.70K |
| 2026-06-18 | ¥2,208.00 | -0.32% | ¥2,215.00 | ¥2,233.00 | ¥2,193.00 | 30.10K |
| 2026-06-17 | ¥2,215.00 | -0.23% | ¥2,214.00 | ¥2,250.00 | ¥2,196.00 | 22.20K |
| 2026-06-16 | ¥2,220.00 | -0.40% | ¥2,232.00 | ¥2,250.00 | ¥2,212.00 | 33.90K |
| 2026-06-15 | ¥2,229.00 | +1.50% | ¥2,210.00 | ¥2,244.00 | ¥2,207.00 | 36.00K |
| 2026-06-12 | ¥2,196.00 | +1.20% | ¥2,190.00 | ¥2,225.00 | ¥2,190.00 | 21.70K |
| 2026-06-11 | ¥2,170.00 | -1.41% | ¥2,185.00 | ¥2,185.00 | ¥2,151.00 | 25.40K |
| 2026-06-10 | ¥2,201.00 | +1.52% | ¥2,177.00 | ¥2,207.00 | ¥2,169.00 | 21.30K |
| 2026-06-09 | ¥2,168.00 | +1.50% | ¥2,145.00 | ¥2,190.00 | ¥2,145.00 | 30.50K |
| 2026-06-08 | ¥2,136.00 | -1.34% | ¥2,150.00 | ¥2,166.00 | ¥2,122.00 | 21.90K |
| 2026-06-05 | ¥2,165.00 | +2.75% | ¥2,116.00 | ¥2,193.00 | ¥2,116.00 | 27.90K |
| 2026-06-04 | ¥2,107.00 | -2.86% | ¥2,148.00 | ¥2,148.00 | ¥2,106.00 | 40.70K |
| 2026-06-03 | ¥2,169.00 | -0.18% | ¥2,180.00 | ¥2,181.00 | ¥2,147.00 | 33.10K |
| 2026-06-02 | ¥2,173.00 | +1.07% | ¥2,151.00 | ¥2,180.00 | ¥2,118.00 | 47.10K |
| 2026-06-01 | ¥2,150.00 | -4.83% | ¥2,261.00 | ¥2,272.00 | ¥2,150.00 | 86.70K |
| 2026-05-29 | ¥2,259.00 | -1.40% | ¥2,291.00 | ¥2,296.00 | ¥2,259.00 | 34.40K |
| 2026-05-28 | ¥2,291.00 | -0.35% | ¥2,302.00 | ¥2,323.00 | ¥2,275.00 | 39.90K |
| 2026-05-27 | ¥2,299.00 | -0.26% | ¥2,310.00 | ¥2,310.00 | ¥2,277.00 | 22.00K |
| 2026-05-26 | ¥2,305.00 | -0.04% | ¥2,308.00 | ¥2,316.00 | ¥2,267.00 | 18.00K |
| 2026-05-25 | ¥2,306.00 | +0.57% | ¥2,302.00 | ¥2,337.00 | ¥2,281.00 | 29.20K |