AMG HOLDINGS CO.,LTD. 8891
TSE · Japan · Finance
¥2,114.00+13.00 (+0.62%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥2,114.00 | +0.62% | ¥2,100.00 | ¥2,131.00 | ¥2,095.00 | 800 |
| 2026-10-01 | ¥2,101.00 | -1.08% | ¥2,129.00 | ¥2,129.00 | ¥2,101.00 | 2.20K |
| 2026-09-30 | ¥2,124.00 | 0.00% | ¥2,122.00 | ¥2,133.00 | ¥2,098.00 | 1.90K |
| 2026-09-29 | ¥2,124.00 | +0.05% | ¥2,123.00 | ¥2,131.00 | ¥2,064.00 | 7.00K |
| 2026-09-28 | ¥2,123.00 | 0.00% | ¥2,124.00 | ¥2,143.00 | ¥2,123.00 | 6.00K |
| 2026-09-25 | ¥2,123.00 | +1.77% | ¥2,107.00 | ¥2,129.00 | ¥2,105.00 | 4.90K |
| 2026-09-24 | ¥2,086.00 | -0.86% | ¥2,104.00 | ¥2,111.00 | ¥2,078.00 | 3.30K |
| 2026-09-18 | ¥2,104.00 | +1.74% | ¥2,068.00 | ¥2,104.00 | ¥2,050.00 | 4.20K |
| 2026-09-17 | ¥2,068.00 | -0.34% | ¥2,069.00 | ¥2,109.00 | ¥2,016.00 | 14.00K |
| 2026-09-16 | ¥2,075.00 | +3.44% | ¥2,007.00 | ¥2,098.00 | ¥2,007.00 | 8.20K |
| 2026-09-15 | ¥2,006.00 | -0.45% | ¥1,990.00 | ¥2,032.00 | ¥1,990.00 | 3.00K |
| 2026-09-14 | ¥2,015.00 | +1.56% | ¥2,005.00 | ¥2,015.00 | ¥1,982.00 | 3.40K |
| 2026-09-11 | ¥1,984.00 | +0.71% | ¥1,971.00 | ¥1,995.00 | ¥1,971.00 | 800 |
| 2026-09-10 | ¥1,970.00 | -0.61% | ¥1,982.00 | ¥1,990.00 | ¥1,969.00 | 3.40K |
| 2026-09-09 | ¥1,982.00 | -1.20% | ¥1,999.00 | ¥2,007.00 | ¥1,979.00 | 6.40K |
| 2026-09-08 | ¥2,006.00 | -1.23% | ¥2,031.00 | ¥2,031.00 | ¥1,991.00 | 3.40K |
| 2026-09-07 | ¥2,031.00 | -2.59% | ¥2,101.00 | ¥2,101.00 | ¥2,000.00 | 6.60K |
| 2026-09-04 | ¥2,085.00 | -0.67% | ¥2,083.00 | ¥2,111.00 | ¥2,066.00 | 4.20K |
| 2026-09-03 | ¥2,099.00 | +0.05% | ¥2,099.00 | ¥2,099.00 | ¥2,099.00 | 200 |
| 2026-09-02 | ¥2,098.00 | -0.24% | ¥2,099.00 | ¥2,100.00 | ¥2,080.00 | 1.90K |
| 2026-09-01 | ¥2,103.00 | -0.90% | ¥2,072.00 | ¥2,119.00 | ¥2,071.00 | 4.40K |
| 2026-08-31 | ¥2,122.00 | +0.62% | ¥2,110.00 | ¥2,122.00 | ¥2,105.00 | 2.90K |
| 2026-08-28 | ¥2,109.00 | +0.96% | ¥2,112.00 | ¥2,133.00 | ¥2,103.00 | 5.90K |
| 2026-08-27 | ¥2,089.00 | +0.67% | ¥2,119.00 | ¥2,119.00 | ¥2,082.00 | 1.50K |
| 2026-08-26 | ¥2,075.00 | +0.24% | ¥2,070.00 | ¥2,076.00 | ¥2,070.00 | 700 |
| 2026-08-25 | ¥2,070.00 | -1.10% | ¥2,095.00 | ¥2,095.00 | ¥2,057.00 | 4.10K |
| 2026-08-24 | ¥2,093.00 | -1.37% | ¥2,122.00 | ¥2,122.00 | ¥2,089.00 | 500 |
| 2026-08-21 | ¥2,122.00 | 0.00% | ¥2,109.00 | ¥2,122.00 | ¥2,102.00 | 700 |
| 2026-08-20 | ¥2,122.00 | +2.71% | ¥2,085.00 | ¥2,144.00 | ¥2,066.00 | 2.40K |
| 2026-08-19 | ¥2,066.00 | -1.29% | ¥2,093.00 | ¥2,102.00 | ¥2,066.00 | 1.40K |
| 2026-08-18 | ¥2,093.00 | -2.06% | ¥2,137.00 | ¥2,137.00 | ¥2,087.00 | 3.60K |
| 2026-08-17 | ¥2,137.00 | +0.42% | ¥2,118.00 | ¥2,139.00 | ¥2,095.00 | 4.00K |
| 2026-08-14 | ¥2,128.00 | +3.20% | ¥2,065.00 | ¥2,128.00 | ¥2,063.00 | 13.50K |
| 2026-08-13 | ¥2,062.00 | 0.00% | ¥2,062.00 | ¥2,075.00 | ¥2,057.00 | 1.30K |
| 2026-08-12 | ¥2,062.00 | -0.29% | ¥2,070.00 | ¥2,088.00 | ¥2,050.00 | 5.30K |
| 2026-08-10 | ¥2,068.00 | +0.68% | ¥2,078.00 | ¥2,100.00 | ¥2,037.00 | 14.50K |
| 2026-08-07 | ¥2,054.00 | -0.82% | ¥2,084.00 | ¥2,088.00 | ¥2,003.00 | 5.40K |
| 2026-08-06 | ¥2,071.00 | -0.05% | ¥2,066.00 | ¥2,090.00 | ¥2,066.00 | 1.00K |
| 2026-08-05 | ¥2,072.00 | +0.39% | ¥2,067.00 | ¥2,088.00 | ¥2,063.00 | 4.70K |
| 2026-08-04 | ¥2,064.00 | -0.58% | ¥2,099.00 | ¥2,100.00 | ¥2,061.00 | 5.10K |
| 2026-08-03 | ¥2,076.00 | -1.75% | ¥2,113.00 | ¥2,113.00 | ¥2,060.00 | 2.00K |
| 2026-07-31 | ¥2,113.00 | +1.49% | ¥2,084.00 | ¥2,113.00 | ¥2,084.00 | 1.10K |
| 2026-07-30 | ¥2,082.00 | -0.81% | ¥2,099.00 | ¥2,114.00 | ¥2,082.00 | 5.00K |
| 2026-07-29 | ¥2,099.00 | -0.47% | ¥2,109.00 | ¥2,120.00 | ¥2,098.00 | 6.40K |
| 2026-07-28 | ¥2,109.00 | +0.19% | ¥2,105.00 | ¥2,109.00 | ¥2,100.00 | 1.50K |
| 2026-07-27 | ¥2,105.00 | +0.86% | ¥2,088.00 | ¥2,119.00 | ¥2,087.00 | 3.20K |
| 2026-07-24 | ¥2,087.00 | -0.86% | ¥2,100.00 | ¥2,100.00 | ¥2,066.00 | 7.00K |
| 2026-07-23 | ¥2,105.00 | -0.66% | ¥2,103.00 | ¥2,140.00 | ¥2,103.00 | 6.20K |
| 2026-07-22 | ¥2,119.00 | +0.71% | ¥2,067.00 | ¥2,119.00 | ¥2,067.00 | 5.70K |
| 2026-07-21 | ¥2,104.00 | +4.73% | ¥2,005.00 | ¥2,111.00 | ¥2,005.00 | 7.40K |
| 2026-07-17 | ¥2,009.00 | -0.30% | ¥2,030.00 | ¥2,045.00 | ¥1,972.00 | 9.90K |
| 2026-07-16 | ¥2,015.00 | -0.20% | ¥2,010.00 | ¥2,035.00 | ¥2,010.00 | 1.40K |
| 2026-07-15 | ¥2,019.00 | -0.93% | ¥2,045.00 | ¥2,046.00 | ¥2,004.00 | 5.90K |
| 2026-07-14 | ¥2,038.00 | +1.14% | ¥2,030.00 | ¥2,050.00 | ¥2,004.00 | 7.40K |
| 2026-07-13 | ¥2,015.00 | -0.89% | ¥2,040.00 | ¥2,043.00 | ¥2,015.00 | 3.20K |
| 2026-07-10 | ¥2,033.00 | +0.40% | ¥1,996.00 | ¥2,056.00 | ¥1,996.00 | 2.70K |
| 2026-07-09 | ¥2,025.00 | -0.39% | ¥2,022.00 | ¥2,025.00 | ¥1,983.00 | 7.50K |
| 2026-07-08 | ¥2,033.00 | +2.16% | ¥2,006.00 | ¥2,106.00 | ¥2,006.00 | 23.10K |
| 2026-07-07 | ¥1,990.00 | +0.45% | ¥2,004.00 | ¥2,033.00 | ¥1,990.00 | 4.30K |
| 2026-07-06 | ¥1,981.00 | -0.35% | ¥1,995.00 | ¥2,013.00 | ¥1,953.00 | 7.70K |
| 2026-07-03 | ¥1,988.00 | 0.00% | ¥1,988.00 | ¥1,988.00 | ¥1,988.00 | 0 |
| 2026-07-02 | ¥1,988.00 | +1.17% | ¥1,981.00 | ¥1,988.00 | ¥1,941.00 | 1.80K |
| 2026-07-01 | ¥1,965.00 | -0.76% | ¥1,981.00 | ¥2,000.00 | ¥1,951.00 | 8.20K |
| 2026-06-30 | ¥1,980.00 | +2.64% | ¥1,948.00 | ¥1,980.00 | ¥1,926.00 | 8.80K |
| 2026-06-29 | ¥1,929.00 | +3.60% | ¥1,867.00 | ¥1,955.00 | ¥1,867.00 | 8.60K |
| 2026-06-26 | ¥1,862.00 | -1.22% | ¥1,884.00 | ¥1,884.00 | ¥1,862.00 | 3.60K |
| 2026-06-25 | ¥1,885.00 | +0.91% | ¥1,897.00 | ¥1,900.00 | ¥1,869.00 | 10.30K |
| 2026-06-24 | ¥1,868.00 | +2.24% | ¥1,837.00 | ¥1,939.00 | ¥1,837.00 | 21.80K |
| 2026-06-23 | ¥1,827.00 | -0.22% | ¥1,831.00 | ¥1,848.00 | ¥1,821.00 | 4.20K |
| 2026-06-22 | ¥1,831.00 | +0.05% | ¥1,841.00 | ¥1,902.00 | ¥1,831.00 | 8.00K |
| 2026-06-19 | ¥1,830.00 | -1.72% | ¥1,862.00 | ¥1,862.00 | ¥1,830.00 | 900 |
| 2026-06-18 | ¥1,862.00 | +1.20% | ¥1,859.00 | ¥1,865.00 | ¥1,826.00 | 6.00K |
| 2026-06-17 | ¥1,840.00 | +1.49% | ¥1,815.00 | ¥1,858.00 | ¥1,815.00 | 4.00K |
| 2026-06-16 | ¥1,813.00 | -2.00% | ¥1,848.00 | ¥1,848.00 | ¥1,784.00 | 13.50K |
| 2026-06-15 | ¥1,850.00 | +2.78% | ¥1,827.00 | ¥1,872.00 | ¥1,821.00 | 14.90K |
| 2026-06-12 | ¥1,800.00 | +1.69% | ¥1,797.00 | ¥1,816.00 | ¥1,782.00 | 7.40K |
| 2026-06-11 | ¥1,770.00 | -1.99% | ¥1,786.00 | ¥1,786.00 | ¥1,745.00 | 6.30K |
| 2026-06-10 | ¥1,806.00 | +0.33% | ¥1,800.00 | ¥1,806.00 | ¥1,783.00 | 2.90K |
| 2026-06-09 | ¥1,800.00 | +1.12% | ¥1,774.00 | ¥1,834.00 | ¥1,774.00 | 9.70K |
| 2026-06-08 | ¥1,780.00 | +0.68% | ¥1,741.00 | ¥1,790.00 | ¥1,741.00 | 6.80K |
| 2026-06-05 | ¥1,768.00 | +4.25% | ¥1,699.00 | ¥1,770.00 | ¥1,699.00 | 4.40K |
| 2026-06-04 | ¥1,696.00 | 0.00% | ¥1,696.00 | ¥1,700.00 | ¥1,650.00 | 14.70K |
| 2026-06-03 | ¥1,696.00 | +0.12% | ¥1,699.00 | ¥1,719.00 | ¥1,687.00 | 9.90K |
| 2026-06-02 | ¥1,694.00 | -1.45% | ¥1,711.00 | ¥1,715.00 | ¥1,671.00 | 20.80K |
| 2026-06-01 | ¥1,719.00 | -3.43% | ¥1,779.00 | ¥1,779.00 | ¥1,706.00 | 13.60K |
| 2026-05-29 | ¥1,780.00 | -0.17% | ¥1,780.00 | ¥1,780.00 | ¥1,751.00 | 6.20K |
| 2026-05-28 | ¥1,783.00 | +3.00% | ¥1,765.00 | ¥1,811.00 | ¥1,765.00 | 16.50K |
| 2026-05-27 | ¥1,731.00 | -2.04% | ¥1,767.00 | ¥1,767.00 | ¥1,731.00 | 12.10K |
| 2026-05-26 | ¥1,767.00 | +0.28% | ¥1,782.00 | ¥1,798.00 | ¥1,758.00 | 12.50K |
| 2026-05-25 | ¥1,762.00 | +0.57% | ¥1,770.00 | ¥1,781.00 | ¥1,749.00 | 19.80K |