Amvis Holdings.Inc. 7071
TSE · Japan · Health Services
¥382.00-11.00 (-2.80%)
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 | ¥382.00 | -2.80% | ¥391.00 | ¥396.00 | ¥382.00 | 162.70K |
| 2026-10-01 | ¥393.00 | -1.50% | ¥392.00 | ¥399.00 | ¥383.00 | 395.30K |
| 2026-09-30 | ¥399.00 | +1.53% | ¥397.00 | ¥416.00 | ¥376.00 | 925.90K |
| 2026-09-29 | ¥393.00 | -0.76% | ¥400.00 | ¥400.00 | ¥383.00 | 409.10K |
| 2026-09-28 | ¥396.00 | 0.00% | ¥395.00 | ¥403.00 | ¥392.00 | 194.10K |
| 2026-09-25 | ¥396.00 | +1.28% | ¥388.00 | ¥396.00 | ¥382.00 | 365.30K |
| 2026-09-24 | ¥391.00 | -0.51% | ¥393.00 | ¥396.00 | ¥387.00 | 330.30K |
| 2026-09-18 | ¥393.00 | -1.26% | ¥396.00 | ¥400.00 | ¥390.00 | 243.00K |
| 2026-09-17 | ¥398.00 | +1.27% | ¥393.00 | ¥399.00 | ¥393.00 | 174.60K |
| 2026-09-16 | ¥393.00 | -0.51% | ¥392.00 | ¥398.00 | ¥390.00 | 162.40K |
| 2026-09-15 | ¥395.00 | +0.77% | ¥390.00 | ¥396.00 | ¥389.00 | 175.80K |
| 2026-09-14 | ¥392.00 | +0.26% | ¥389.00 | ¥396.00 | ¥387.00 | 220.50K |
| 2026-09-11 | ¥391.00 | -1.01% | ¥387.00 | ¥395.00 | ¥385.00 | 190.80K |
| 2026-09-10 | ¥395.00 | +3.67% | ¥383.00 | ¥395.00 | ¥381.00 | 125.80K |
| 2026-09-09 | ¥381.00 | -2.81% | ¥388.00 | ¥392.00 | ¥381.00 | 150.40K |
| 2026-09-08 | ¥392.00 | +1.03% | ¥389.00 | ¥395.00 | ¥384.00 | 248.20K |
| 2026-09-07 | ¥388.00 | -4.20% | ¥401.00 | ¥402.00 | ¥386.00 | 435.60K |
| 2026-09-04 | ¥405.00 | +0.25% | ¥406.00 | ¥410.00 | ¥403.00 | 251.70K |
| 2026-09-03 | ¥404.00 | -1.22% | ¥415.00 | ¥415.00 | ¥403.00 | 199.10K |
| 2026-09-02 | ¥409.00 | +0.49% | ¥401.00 | ¥412.00 | ¥401.00 | 294.90K |
| 2026-09-01 | ¥407.00 | -2.16% | ¥408.00 | ¥411.00 | ¥399.00 | 324.60K |
| 2026-08-31 | ¥416.00 | -0.24% | ¥411.00 | ¥418.00 | ¥409.00 | 237.10K |
| 2026-08-28 | ¥417.00 | +1.21% | ¥417.00 | ¥426.00 | ¥413.00 | 302.20K |
| 2026-08-27 | ¥412.00 | -0.24% | ¥413.00 | ¥418.00 | ¥406.00 | 340.30K |
| 2026-08-26 | ¥413.00 | -3.05% | ¥425.00 | ¥428.00 | ¥413.00 | 341.60K |
| 2026-08-25 | ¥426.00 | -0.23% | ¥431.00 | ¥432.00 | ¥422.00 | 219.90K |
| 2026-08-24 | ¥427.00 | -1.16% | ¥433.00 | ¥435.00 | ¥426.00 | 382.70K |
| 2026-08-21 | ¥432.00 | +0.47% | ¥426.00 | ¥435.00 | ¥420.00 | 293.90K |
| 2026-08-20 | ¥430.00 | +2.63% | ¥422.00 | ¥431.00 | ¥411.00 | 311.00K |
| 2026-08-19 | ¥419.00 | -0.95% | ¥427.00 | ¥432.00 | ¥412.00 | 462.10K |
| 2026-08-18 | ¥423.00 | +1.68% | ¥409.00 | ¥426.00 | ¥398.00 | 411.40K |
| 2026-08-17 | ¥416.00 | +5.05% | ¥404.00 | ¥419.00 | ¥400.00 | 529.80K |
| 2026-08-14 | ¥396.00 | +1.80% | ¥390.00 | ¥403.00 | ¥385.00 | 357.30K |
| 2026-08-13 | ¥389.00 | +0.52% | ¥391.00 | ¥392.00 | ¥380.00 | 332.80K |
| 2026-08-12 | ¥387.00 | -0.77% | ¥394.00 | ¥395.00 | ¥384.00 | 232.50K |
| 2026-08-10 | ¥390.00 | -1.02% | ¥398.00 | ¥399.00 | ¥384.00 | 322.90K |
| 2026-08-07 | ¥394.00 | +2.60% | ¥390.00 | ¥396.00 | ¥382.00 | 290.10K |
| 2026-08-06 | ¥384.00 | +1.05% | ¥382.00 | ¥390.00 | ¥377.00 | 234.90K |
| 2026-08-05 | ¥380.00 | +1.06% | ¥380.00 | ¥384.00 | ¥374.00 | 206.80K |
| 2026-08-04 | ¥376.00 | -2.08% | ¥389.00 | ¥389.00 | ¥376.00 | 299.90K |
| 2026-08-03 | ¥384.00 | +0.52% | ¥390.00 | ¥394.00 | ¥376.00 | 191.50K |
| 2026-07-31 | ¥382.00 | -2.05% | ¥398.00 | ¥400.00 | ¥381.00 | 322.80K |
| 2026-07-30 | ¥390.00 | +1.30% | ¥392.00 | ¥398.00 | ¥387.00 | 456.70K |
| 2026-07-29 | ¥385.00 | +5.48% | ¥372.00 | ¥388.00 | ¥369.00 | 387.10K |
| 2026-07-28 | ¥365.00 | -2.14% | ¥375.00 | ¥379.00 | ¥364.00 | 230.20K |
| 2026-07-27 | ¥373.00 | +3.61% | ¥368.00 | ¥374.00 | ¥361.00 | 158.30K |
| 2026-07-24 | ¥360.00 | -2.70% | ¥365.00 | ¥366.00 | ¥360.00 | 182.20K |
| 2026-07-23 | ¥370.00 | -2.37% | ¥383.00 | ¥383.00 | ¥370.00 | 150.60K |
| 2026-07-22 | ¥379.00 | +0.80% | ¥376.00 | ¥383.00 | ¥370.00 | 244.30K |
| 2026-07-21 | ¥376.00 | -0.27% | ¥380.00 | ¥392.00 | ¥372.00 | 294.10K |
| 2026-07-17 | ¥377.00 | -1.31% | ¥380.00 | ¥387.00 | ¥370.00 | 257.00K |
| 2026-07-16 | ¥382.00 | -1.04% | ¥387.00 | ¥393.00 | ¥380.00 | 277.50K |
| 2026-07-15 | ¥386.00 | +3.76% | ¥372.00 | ¥388.00 | ¥372.00 | 293.90K |
| 2026-07-14 | ¥372.00 | -0.27% | ¥378.00 | ¥380.00 | ¥371.00 | 316.60K |
| 2026-07-13 | ¥373.00 | -0.53% | ¥376.00 | ¥383.00 | ¥368.00 | 360.10K |
| 2026-07-10 | ¥375.00 | +5.34% | ¥363.00 | ¥378.00 | ¥359.00 | 303.10K |
| 2026-07-09 | ¥356.00 | -0.56% | ¥355.00 | ¥360.00 | ¥352.00 | 270.70K |
| 2026-07-08 | ¥358.00 | -2.19% | ¥364.00 | ¥365.00 | ¥346.00 | 409.50K |
| 2026-07-07 | ¥366.00 | -2.66% | ¥377.00 | ¥380.00 | ¥365.00 | 428.50K |
| 2026-07-06 | ¥376.00 | +4.74% | ¥366.00 | ¥378.00 | ¥363.00 | 424.90K |
| 2026-07-03 | ¥359.00 | +1.99% | ¥356.00 | ¥363.00 | ¥350.00 | 421.50K |
| 2026-07-02 | ¥352.00 | +4.45% | ¥344.00 | ¥363.00 | ¥343.00 | 524.60K |
| 2026-07-01 | ¥337.00 | +1.20% | ¥333.00 | ¥337.00 | ¥330.00 | 255.10K |
| 2026-06-30 | ¥333.00 | -2.35% | ¥341.00 | ¥341.00 | ¥327.00 | 363.50K |
| 2026-06-29 | ¥341.00 | +6.56% | ¥327.00 | ¥342.00 | ¥325.00 | 523.60K |
| 2026-06-26 | ¥320.00 | -3.03% | ¥330.00 | ¥332.00 | ¥319.00 | 391.90K |
| 2026-06-25 | ¥330.00 | +0.92% | ¥330.00 | ¥331.00 | ¥325.00 | 280.50K |
| 2026-06-24 | ¥327.00 | 0.00% | ¥330.00 | ¥335.00 | ¥324.00 | 423.10K |
| 2026-06-23 | ¥327.00 | -0.61% | ¥331.00 | ¥333.00 | ¥325.00 | 291.20K |
| 2026-06-22 | ¥329.00 | +1.86% | ¥323.00 | ¥333.00 | ¥323.00 | 308.50K |
| 2026-06-19 | ¥323.00 | -1.52% | ¥326.00 | ¥336.00 | ¥322.00 | 390.50K |
| 2026-06-18 | ¥328.00 | -1.50% | ¥332.00 | ¥333.00 | ¥323.00 | 409.50K |
| 2026-06-17 | ¥333.00 | +0.91% | ¥328.00 | ¥342.00 | ¥328.00 | 381.40K |
| 2026-06-16 | ¥330.00 | -1.49% | ¥337.00 | ¥337.00 | ¥325.00 | 393.20K |
| 2026-06-15 | ¥335.00 | -4.56% | ¥355.00 | ¥358.00 | ¥335.00 | 434.70K |
| 2026-06-12 | ¥351.00 | +2.03% | ¥347.00 | ¥352.00 | ¥346.00 | 409.80K |
| 2026-06-11 | ¥344.00 | -1.43% | ¥349.00 | ¥353.00 | ¥340.00 | 367.40K |
| 2026-06-10 | ¥349.00 | +1.75% | ¥351.00 | ¥353.00 | ¥338.00 | 458.90K |
| 2026-06-09 | ¥343.00 | +2.69% | ¥338.00 | ¥346.00 | ¥335.00 | 448.20K |
| 2026-06-08 | ¥334.00 | -2.05% | ¥338.00 | ¥342.00 | ¥330.00 | 528.60K |
| 2026-06-05 | ¥341.00 | -1.16% | ¥340.00 | ¥351.00 | ¥339.00 | 295.20K |
| 2026-06-04 | ¥345.00 | +1.47% | ¥345.00 | ¥349.00 | ¥338.00 | 371.50K |
| 2026-06-03 | ¥340.00 | -3.68% | ¥351.00 | ¥353.00 | ¥338.00 | 462.30K |
| 2026-06-02 | ¥353.00 | -2.75% | ¥357.00 | ¥363.00 | ¥352.00 | 313.10K |
| 2026-06-01 | ¥363.00 | -3.20% | ¥374.00 | ¥375.00 | ¥357.00 | 450.40K |
| 2026-05-29 | ¥375.00 | +2.46% | ¥370.00 | ¥380.00 | ¥368.00 | 459.30K |
| 2026-05-28 | ¥366.00 | -0.81% | ¥369.00 | ¥371.00 | ¥360.00 | 388.60K |
| 2026-05-27 | ¥369.00 | 0.00% | ¥370.00 | ¥379.00 | ¥362.00 | 588.40K |
| 2026-05-26 | ¥369.00 | -0.54% | ¥370.00 | ¥371.00 | ¥364.00 | 409.50K |
| 2026-05-25 | ¥371.00 | -2.88% | ¥382.00 | ¥383.00 | ¥362.00 | 442.50K |