Amifa Co.,Ltd. 7800
TSE · Japan · Process Industries
¥969.00-8.00 (-0.82%)
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 | ¥969.00 | -0.82% | ¥972.00 | ¥972.00 | ¥962.00 | 3.30K |
| 2026-10-01 | ¥977.00 | -0.31% | ¥972.00 | ¥980.00 | ¥972.00 | 1.40K |
| 2026-09-30 | ¥980.00 | +0.20% | ¥974.00 | ¥980.00 | ¥968.00 | 3.80K |
| 2026-09-29 | ¥978.00 | +0.31% | ¥947.00 | ¥978.00 | ¥947.00 | 20.00K |
| 2026-09-28 | ¥975.00 | -0.31% | ¥980.00 | ¥986.00 | ¥975.00 | 30.30K |
| 2026-09-25 | ¥978.00 | -1.21% | ¥990.00 | ¥990.00 | ¥976.00 | 19.00K |
| 2026-09-24 | ¥990.00 | +0.20% | ¥992.00 | ¥1,000.00 | ¥990.00 | 13.00K |
| 2026-09-18 | ¥988.00 | +1.54% | ¥969.00 | ¥990.00 | ¥969.00 | 7.20K |
| 2026-09-17 | ¥973.00 | +0.52% | ¥970.00 | ¥979.00 | ¥967.00 | 6.30K |
| 2026-09-16 | ¥968.00 | -1.53% | ¥985.00 | ¥985.00 | ¥960.00 | 6.00K |
| 2026-09-15 | ¥983.00 | +0.61% | ¥977.00 | ¥984.00 | ¥973.00 | 2.50K |
| 2026-09-14 | ¥977.00 | +0.21% | ¥982.00 | ¥993.00 | ¥969.00 | 5.00K |
| 2026-09-11 | ¥975.00 | -0.20% | ¥963.00 | ¥982.00 | ¥960.00 | 7.80K |
| 2026-09-10 | ¥977.00 | -0.10% | ¥971.00 | ¥982.00 | ¥970.00 | 3.50K |
| 2026-09-09 | ¥978.00 | -0.71% | ¥975.00 | ¥986.00 | ¥966.00 | 9.20K |
| 2026-09-08 | ¥985.00 | -1.89% | ¥1,004.00 | ¥1,010.00 | ¥985.00 | 16.00K |
| 2026-09-07 | ¥1,004.00 | -0.10% | ¥1,006.00 | ¥1,009.00 | ¥999.00 | 9.90K |
| 2026-09-04 | ¥1,005.00 | -0.40% | ¥1,010.00 | ¥1,010.00 | ¥1,003.00 | 2.60K |
| 2026-09-03 | ¥1,009.00 | +0.80% | ¥1,003.00 | ¥1,010.00 | ¥1,003.00 | 1.20K |
| 2026-09-02 | ¥1,001.00 | -2.05% | ¥1,012.00 | ¥1,020.00 | ¥1,000.00 | 15.20K |
| 2026-09-01 | ¥1,022.00 | +2.00% | ¥1,001.00 | ¥1,030.00 | ¥1,000.00 | 18.60K |
| 2026-08-31 | ¥1,002.00 | -0.30% | ¥1,000.00 | ¥1,006.00 | ¥995.00 | 3.90K |
| 2026-08-28 | ¥1,005.00 | +0.50% | ¥1,000.00 | ¥1,005.00 | ¥999.00 | 2.90K |
| 2026-08-27 | ¥1,000.00 | -0.60% | ¥1,005.00 | ¥1,005.00 | ¥994.00 | 10.20K |
| 2026-08-26 | ¥1,006.00 | +0.30% | ¥1,003.00 | ¥1,007.00 | ¥1,002.00 | 5.50K |
| 2026-08-25 | ¥1,003.00 | -0.40% | ¥1,015.00 | ¥1,015.00 | ¥1,001.00 | 5.80K |
| 2026-08-24 | ¥1,007.00 | -0.89% | ¥1,016.00 | ¥1,020.00 | ¥1,004.00 | 4.70K |
| 2026-08-21 | ¥1,016.00 | -0.68% | ¥1,024.00 | ¥1,025.00 | ¥1,015.00 | 4.60K |
| 2026-08-20 | ¥1,023.00 | +2.81% | ¥1,010.00 | ¥1,047.00 | ¥1,003.00 | 19.90K |
| 2026-08-19 | ¥995.00 | +0.91% | ¥982.00 | ¥1,011.00 | ¥979.00 | 15.70K |
| 2026-08-18 | ¥986.00 | -2.86% | ¥1,019.00 | ¥1,019.00 | ¥986.00 | 20.90K |
| 2026-08-17 | ¥1,015.00 | -1.07% | ¥1,020.00 | ¥1,028.00 | ¥1,002.00 | 20.80K |
| 2026-08-14 | ¥1,026.00 | +0.20% | ¥1,024.00 | ¥1,034.00 | ¥1,021.00 | 16.20K |
| 2026-08-13 | ¥1,024.00 | -3.40% | ¥1,050.00 | ¥1,065.00 | ¥1,010.00 | 63.90K |
| 2026-08-12 | ¥1,060.00 | +3.72% | ¥1,032.00 | ¥1,077.00 | ¥1,032.00 | 53.70K |
| 2026-08-10 | ¥1,022.00 | +3.44% | ¥998.00 | ¥1,138.00 | ¥995.00 | 394.70K |
| 2026-08-07 | ¥988.00 | +0.82% | ¥986.00 | ¥988.00 | ¥974.00 | 11.60K |
| 2026-08-06 | ¥980.00 | +2.19% | ¥974.00 | ¥988.00 | ¥956.00 | 9.70K |
| 2026-08-05 | ¥959.00 | +2.24% | ¥944.00 | ¥963.00 | ¥938.00 | 10.80K |
| 2026-08-04 | ¥938.00 | -0.53% | ¥943.00 | ¥951.00 | ¥932.00 | 12.90K |
| 2026-08-03 | ¥943.00 | -3.78% | ¥980.00 | ¥984.00 | ¥934.00 | 72.90K |
| 2026-07-31 | ¥980.00 | +2.94% | ¥967.00 | ¥984.00 | ¥962.00 | 18.30K |
| 2026-07-30 | ¥952.00 | +0.53% | ¥944.00 | ¥963.00 | ¥942.00 | 12.40K |
| 2026-07-29 | ¥947.00 | -0.73% | ¥950.00 | ¥955.00 | ¥943.00 | 7.30K |
| 2026-07-28 | ¥954.00 | -2.25% | ¥980.00 | ¥980.00 | ¥942.00 | 30.20K |
| 2026-07-27 | ¥976.00 | +4.83% | ¥976.00 | ¥1,020.00 | ¥953.00 | 78.10K |
| 2026-07-24 | ¥931.00 | -1.06% | ¥943.00 | ¥943.00 | ¥924.00 | 2.60K |
| 2026-07-23 | ¥941.00 | +0.21% | ¥940.00 | ¥941.00 | ¥933.00 | 2.20K |
| 2026-07-22 | ¥939.00 | +1.51% | ¥917.00 | ¥939.00 | ¥912.00 | 6.10K |
| 2026-07-21 | ¥925.00 | +0.76% | ¥911.00 | ¥925.00 | ¥911.00 | 3.40K |
| 2026-07-17 | ¥918.00 | -0.43% | ¥928.00 | ¥928.00 | ¥890.00 | 11.70K |
| 2026-07-16 | ¥922.00 | -2.64% | ¥950.00 | ¥950.00 | ¥922.00 | 4.20K |
| 2026-07-15 | ¥947.00 | -1.04% | ¥959.00 | ¥961.00 | ¥939.00 | 6.70K |
| 2026-07-14 | ¥957.00 | +1.92% | ¥949.00 | ¥957.00 | ¥935.00 | 6.90K |
| 2026-07-13 | ¥939.00 | +0.97% | ¥940.00 | ¥949.00 | ¥935.00 | 7.10K |
| 2026-07-10 | ¥930.00 | +0.11% | ¥933.00 | ¥945.00 | ¥920.00 | 7.40K |
| 2026-07-09 | ¥929.00 | +1.53% | ¥901.00 | ¥929.00 | ¥901.00 | 3.70K |
| 2026-07-08 | ¥915.00 | +1.44% | ¥900.00 | ¥915.00 | ¥896.00 | 5.30K |
| 2026-07-07 | ¥902.00 | -2.17% | ¥922.00 | ¥934.00 | ¥891.00 | 16.90K |
| 2026-07-06 | ¥922.00 | +3.60% | ¥905.00 | ¥923.00 | ¥892.00 | 13.80K |
| 2026-07-03 | ¥890.00 | +0.56% | ¥892.00 | ¥897.00 | ¥887.00 | 4.80K |
| 2026-07-02 | ¥885.00 | -0.23% | ¥889.00 | ¥896.00 | ¥879.00 | 9.30K |
| 2026-07-01 | ¥887.00 | -1.88% | ¥914.00 | ¥914.00 | ¥874.00 | 8.30K |
| 2026-06-30 | ¥904.00 | +2.96% | ¥875.00 | ¥905.00 | ¥870.00 | 12.80K |
| 2026-06-29 | ¥878.00 | +5.28% | ¥836.00 | ¥886.00 | ¥836.00 | 13.90K |
| 2026-06-26 | ¥834.00 | -2.34% | ¥854.00 | ¥854.00 | ¥823.00 | 11.70K |
| 2026-06-25 | ¥854.00 | 0.00% | ¥854.00 | ¥861.00 | ¥844.00 | 5.80K |
| 2026-06-24 | ¥854.00 | +0.47% | ¥842.00 | ¥860.00 | ¥842.00 | 4.10K |
| 2026-06-23 | ¥850.00 | -0.58% | ¥860.00 | ¥864.00 | ¥850.00 | 3.00K |
| 2026-06-22 | ¥855.00 | -1.95% | ¥872.00 | ¥872.00 | ¥848.00 | 6.80K |
| 2026-06-19 | ¥872.00 | -0.68% | ¥876.00 | ¥877.00 | ¥870.00 | 6.10K |
| 2026-06-18 | ¥878.00 | +0.69% | ¥875.00 | ¥888.00 | ¥870.00 | 8.20K |
| 2026-06-17 | ¥872.00 | +4.43% | ¥835.00 | ¥875.00 | ¥834.00 | 21.70K |
| 2026-06-16 | ¥835.00 | -1.88% | ¥843.00 | ¥851.00 | ¥833.00 | 16.50K |
| 2026-06-15 | ¥851.00 | -0.35% | ¥861.00 | ¥861.00 | ¥839.00 | 9.00K |
| 2026-06-12 | ¥854.00 | -3.50% | ¥875.00 | ¥875.00 | ¥848.00 | 21.90K |
| 2026-06-11 | ¥885.00 | -1.56% | ¥890.00 | ¥890.00 | ¥876.00 | 3.50K |
| 2026-06-10 | ¥899.00 | -1.10% | ¥903.00 | ¥914.00 | ¥880.00 | 13.60K |
| 2026-06-09 | ¥909.00 | +0.89% | ¥915.00 | ¥921.00 | ¥906.00 | 6.90K |
| 2026-06-08 | ¥901.00 | -3.01% | ¥899.00 | ¥921.00 | ¥878.00 | 16.90K |
| 2026-06-05 | ¥929.00 | +2.65% | ¥895.00 | ¥930.00 | ¥895.00 | 9.20K |
| 2026-06-04 | ¥905.00 | +1.69% | ¥875.00 | ¥909.00 | ¥875.00 | 11.30K |
| 2026-06-03 | ¥890.00 | -2.20% | ¥898.00 | ¥898.00 | ¥864.00 | 34.80K |
| 2026-06-02 | ¥910.00 | -2.26% | ¥931.00 | ¥931.00 | ¥898.00 | 27.00K |
| 2026-06-01 | ¥931.00 | -1.90% | ¥949.00 | ¥949.00 | ¥917.00 | 8.60K |
| 2026-05-29 | ¥949.00 | +0.64% | ¥943.00 | ¥953.00 | ¥919.00 | 15.70K |
| 2026-05-28 | ¥943.00 | +1.62% | ¥928.00 | ¥950.00 | ¥926.00 | 13.00K |
| 2026-05-27 | ¥928.00 | -0.96% | ¥937.00 | ¥945.00 | ¥916.00 | 28.10K |
| 2026-05-26 | ¥937.00 | -0.53% | ¥929.00 | ¥956.00 | ¥929.00 | 23.00K |
| 2026-05-25 | ¥942.00 | -0.32% | ¥940.00 | ¥960.00 | ¥928.00 | 16.80K |