AHC Group Inc 7083
TSE · Japan · Health Services
¥1,320.00+12.00 (+0.92%)
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 | ¥1,320.00 | +0.92% | ¥1,312.00 | ¥1,320.00 | ¥1,309.00 | 4.10K |
| 2026-10-01 | ¥1,308.00 | +0.54% | ¥1,301.00 | ¥1,308.00 | ¥1,280.00 | 4.80K |
| 2026-09-30 | ¥1,301.00 | +5.43% | ¥1,286.00 | ¥1,340.00 | ¥1,263.00 | 13.60K |
| 2026-09-29 | ¥1,234.00 | +3.44% | ¥1,193.00 | ¥1,234.00 | ¥1,193.00 | 8.50K |
| 2026-09-28 | ¥1,193.00 | +2.05% | ¥1,192.00 | ¥1,193.00 | ¥1,175.00 | 6.40K |
| 2026-09-25 | ¥1,169.00 | -1.35% | ¥1,192.00 | ¥1,192.00 | ¥1,130.00 | 5.80K |
| 2026-09-24 | ¥1,185.00 | +1.28% | ¥1,196.00 | ¥1,196.00 | ¥1,161.00 | 6.40K |
| 2026-09-18 | ¥1,170.00 | +1.74% | ¥1,169.00 | ¥1,170.00 | ¥1,151.00 | 3.60K |
| 2026-09-17 | ¥1,150.00 | +1.14% | ¥1,147.00 | ¥1,165.00 | ¥1,127.00 | 5.30K |
| 2026-09-16 | ¥1,137.00 | +2.06% | ¥1,135.00 | ¥1,137.00 | ¥1,127.00 | 1.50K |
| 2026-09-15 | ¥1,114.00 | -0.45% | ¥1,119.00 | ¥1,121.00 | ¥1,111.00 | 3.60K |
| 2026-09-14 | ¥1,119.00 | +1.27% | ¥1,105.00 | ¥1,120.00 | ¥1,105.00 | 2.00K |
| 2026-09-11 | ¥1,105.00 | -0.90% | ¥1,118.00 | ¥1,119.00 | ¥1,103.00 | 2.70K |
| 2026-09-10 | ¥1,115.00 | +0.18% | ¥1,113.00 | ¥1,119.00 | ¥1,106.00 | 2.00K |
| 2026-09-09 | ¥1,113.00 | +0.54% | ¥1,115.00 | ¥1,115.00 | ¥1,107.00 | 2.60K |
| 2026-09-08 | ¥1,107.00 | 0.00% | ¥1,115.00 | ¥1,116.00 | ¥1,107.00 | 2.30K |
| 2026-09-07 | ¥1,107.00 | +0.54% | ¥1,116.00 | ¥1,116.00 | ¥1,107.00 | 1.10K |
| 2026-09-04 | ¥1,101.00 | +0.09% | ¥1,099.00 | ¥1,101.00 | ¥1,099.00 | 1.10K |
| 2026-09-03 | ¥1,100.00 | 0.00% | ¥1,102.00 | ¥1,106.00 | ¥1,100.00 | 1.60K |
| 2026-09-02 | ¥1,100.00 | +0.09% | ¥1,111.00 | ¥1,111.00 | ¥1,099.00 | 2.30K |
| 2026-09-01 | ¥1,099.00 | -0.27% | ¥1,103.00 | ¥1,110.00 | ¥1,096.00 | 2.70K |
| 2026-08-31 | ¥1,102.00 | +1.29% | ¥1,118.00 | ¥1,133.00 | ¥1,092.00 | 3.20K |
| 2026-08-28 | ¥1,088.00 | +0.37% | ¥1,084.00 | ¥1,120.00 | ¥1,084.00 | 4.70K |
| 2026-08-27 | ¥1,084.00 | -0.55% | ¥1,090.00 | ¥1,091.00 | ¥1,084.00 | 3.90K |
| 2026-08-26 | ¥1,090.00 | -0.73% | ¥1,099.00 | ¥1,099.00 | ¥1,084.00 | 2.70K |
| 2026-08-25 | ¥1,098.00 | 0.00% | ¥1,111.00 | ¥1,111.00 | ¥1,095.00 | 3.70K |
| 2026-08-24 | ¥1,098.00 | +0.83% | ¥1,100.00 | ¥1,100.00 | ¥1,088.00 | 6.90K |
| 2026-08-21 | ¥1,089.00 | +0.28% | ¥1,086.00 | ¥1,108.00 | ¥1,086.00 | 3.70K |
| 2026-08-20 | ¥1,086.00 | -1.18% | ¥1,093.00 | ¥1,100.00 | ¥1,082.00 | 5.30K |
| 2026-08-19 | ¥1,099.00 | +3.68% | ¥1,095.00 | ¥1,185.00 | ¥1,074.00 | 48.00K |
| 2026-08-18 | ¥1,060.00 | +0.09% | ¥1,061.00 | ¥1,063.00 | ¥1,060.00 | 1.80K |
| 2026-08-17 | ¥1,059.00 | +0.76% | ¥1,077.00 | ¥1,077.00 | ¥1,059.00 | 3.10K |
| 2026-08-14 | ¥1,051.00 | -0.76% | ¥1,055.00 | ¥1,060.00 | ¥1,048.00 | 4.00K |
| 2026-08-13 | ¥1,059.00 | +1.24% | ¥1,067.00 | ¥1,067.00 | ¥1,058.00 | 1.10K |
| 2026-08-12 | ¥1,046.00 | +1.06% | ¥1,065.00 | ¥1,065.00 | ¥1,046.00 | 4.20K |
| 2026-08-10 | ¥1,035.00 | +1.37% | ¥1,021.00 | ¥1,040.00 | ¥1,021.00 | 2.30K |
| 2026-08-07 | ¥1,021.00 | 0.00% | ¥1,019.00 | ¥1,035.00 | ¥1,019.00 | 1.00K |
| 2026-08-06 | ¥1,021.00 | -0.10% | ¥1,022.00 | ¥1,022.00 | ¥1,020.00 | 900 |
| 2026-08-05 | ¥1,022.00 | +0.99% | ¥1,014.00 | ¥1,026.00 | ¥1,014.00 | 1.10K |
| 2026-08-04 | ¥1,012.00 | -1.27% | ¥1,025.00 | ¥1,035.00 | ¥1,012.00 | 6.90K |
| 2026-08-03 | ¥1,025.00 | -3.12% | ¥1,071.00 | ¥1,071.00 | ¥1,025.00 | 8.10K |
| 2026-07-31 | ¥1,058.00 | -0.09% | ¥1,052.00 | ¥1,058.00 | ¥1,050.00 | 1.60K |
| 2026-07-30 | ¥1,059.00 | +0.95% | ¥1,036.00 | ¥1,059.00 | ¥1,033.00 | 4.80K |
| 2026-07-29 | ¥1,049.00 | +2.34% | ¥1,115.00 | ¥1,120.00 | ¥1,030.00 | 9.50K |
| 2026-07-28 | ¥1,025.00 | -4.65% | ¥1,102.00 | ¥1,103.00 | ¥1,025.00 | 18.90K |
| 2026-07-27 | ¥1,075.00 | +0.28% | ¥1,099.00 | ¥1,100.00 | ¥1,075.00 | 3.10K |
| 2026-07-24 | ¥1,072.00 | -0.56% | ¥1,071.00 | ¥1,072.00 | ¥1,055.00 | 2.30K |
| 2026-07-23 | ¥1,078.00 | +0.56% | ¥1,073.00 | ¥1,078.00 | ¥1,059.00 | 3.00K |
| 2026-07-22 | ¥1,072.00 | +0.37% | ¥1,072.00 | ¥1,088.00 | ¥1,072.00 | 3.70K |
| 2026-07-21 | ¥1,068.00 | +3.69% | ¥1,060.00 | ¥1,088.00 | ¥1,050.00 | 5.00K |
| 2026-07-17 | ¥1,030.00 | -4.81% | ¥1,089.00 | ¥1,089.00 | ¥1,019.00 | 6.50K |
| 2026-07-16 | ¥1,082.00 | -1.10% | ¥1,094.00 | ¥1,098.00 | ¥1,071.00 | 4.00K |
| 2026-07-15 | ¥1,094.00 | +9.95% | ¥1,000.00 | ¥1,096.00 | ¥1,000.00 | 12.90K |
| 2026-07-14 | ¥995.00 | 0.00% | ¥1,010.00 | ¥1,010.00 | ¥991.00 | 3.90K |
| 2026-07-13 | ¥995.00 | +0.40% | ¥1,005.00 | ¥1,005.00 | ¥992.00 | 2.00K |
| 2026-07-10 | ¥991.00 | -1.88% | ¥1,010.00 | ¥1,010.00 | ¥991.00 | 3.60K |
| 2026-07-09 | ¥1,010.00 | +1.51% | ¥990.00 | ¥1,010.00 | ¥990.00 | 2.20K |
| 2026-07-08 | ¥995.00 | -0.30% | ¥1,001.00 | ¥1,002.00 | ¥995.00 | 3.20K |
| 2026-07-07 | ¥998.00 | -0.70% | ¥1,014.00 | ¥1,014.00 | ¥998.00 | 3.10K |
| 2026-07-06 | ¥1,005.00 | +2.13% | ¥993.00 | ¥1,019.00 | ¥993.00 | 5.80K |
| 2026-07-03 | ¥984.00 | +0.10% | ¥983.00 | ¥984.00 | ¥970.00 | 3.50K |
| 2026-07-02 | ¥983.00 | -0.71% | ¥990.00 | ¥991.00 | ¥983.00 | 5.00K |
| 2026-07-01 | ¥990.00 | -0.50% | ¥1,008.00 | ¥1,008.00 | ¥990.00 | 4.80K |
| 2026-06-30 | ¥995.00 | -0.30% | ¥994.00 | ¥1,004.00 | ¥994.00 | 2.30K |
| 2026-06-29 | ¥998.00 | -0.20% | ¥1,027.00 | ¥1,027.00 | ¥986.00 | 5.10K |
| 2026-06-26 | ¥1,000.00 | -2.63% | ¥1,027.00 | ¥1,027.00 | ¥1,000.00 | 3.50K |
| 2026-06-25 | ¥1,027.00 | +4.80% | ¥1,000.00 | ¥1,029.00 | ¥995.00 | 16.20K |
| 2026-06-24 | ¥980.00 | +0.10% | ¥987.00 | ¥988.00 | ¥972.00 | 7.90K |
| 2026-06-23 | ¥979.00 | +0.93% | ¥971.00 | ¥989.00 | ¥971.00 | 6.00K |
| 2026-06-22 | ¥970.00 | +5.90% | ¥930.00 | ¥980.00 | ¥930.00 | 15.30K |
| 2026-06-19 | ¥916.00 | 0.00% | ¥914.00 | ¥916.00 | ¥906.00 | 3.40K |
| 2026-06-18 | ¥916.00 | +1.22% | ¥905.00 | ¥928.00 | ¥905.00 | 10.10K |
| 2026-06-17 | ¥905.00 | +1.34% | ¥892.00 | ¥905.00 | ¥889.00 | 10.60K |
| 2026-06-16 | ¥893.00 | -0.45% | ¥942.00 | ¥942.00 | ¥866.00 | 76.90K |
| 2026-06-15 | ¥897.00 | +20.08% | ¥897.00 | ¥897.00 | ¥871.00 | 80.00K |
| 2026-06-12 | ¥747.00 | +1.77% | ¥749.00 | ¥754.00 | ¥736.00 | 2.40K |
| 2026-06-11 | ¥734.00 | -0.81% | ¥755.00 | ¥756.00 | ¥731.00 | 1.80K |
| 2026-06-10 | ¥740.00 | -0.27% | ¥748.00 | ¥754.00 | ¥740.00 | 500 |
| 2026-06-09 | ¥742.00 | +0.41% | ¥742.00 | ¥754.00 | ¥739.00 | 800 |
| 2026-06-08 | ¥739.00 | +0.68% | ¥734.00 | ¥739.00 | ¥710.00 | 1.60K |
| 2026-06-05 | ¥734.00 | -1.87% | ¥757.00 | ¥759.00 | ¥734.00 | 2.40K |
| 2026-06-04 | ¥748.00 | -0.13% | ¥749.00 | ¥764.00 | ¥735.00 | 1.60K |
| 2026-06-03 | ¥749.00 | -1.58% | ¥761.00 | ¥761.00 | ¥749.00 | 5.10K |
| 2026-06-02 | ¥761.00 | -0.39% | ¥764.00 | ¥764.00 | ¥749.00 | 10.60K |
| 2026-06-01 | ¥764.00 | -0.26% | ¥766.00 | ¥766.00 | ¥710.00 | 6.80K |
| 2026-05-29 | ¥766.00 | -0.52% | ¥785.00 | ¥785.00 | ¥766.00 | 700 |
| 2026-05-28 | ¥770.00 | -0.52% | ¥773.00 | ¥773.00 | ¥746.00 | 1.50K |
| 2026-05-27 | ¥774.00 | +0.91% | ¥782.00 | ¥804.00 | ¥761.00 | 7.80K |
| 2026-05-26 | ¥767.00 | +0.52% | ¥763.00 | ¥769.00 | ¥751.00 | 1.50K |
| 2026-05-25 | ¥763.00 | -0.39% | ¥778.00 | ¥788.00 | ¥750.00 | 4.70K |