New Zealand markets open in 9 hours 48 minutes

Amvis Holdings, Inc. (7071.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,409.00+32.00 (+1.35%)
At close: 03:15PM JST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20242,382.002,418.002,368.002,409.002,409.00244,200
19 Jun 20242,373.002,390.002,334.002,377.002,377.00314,800
18 Jun 20242,415.002,421.002,352.002,373.002,373.00366,700
17 Jun 20242,356.002,371.002,289.002,365.002,365.00348,200
14 Jun 20242,332.002,385.002,308.002,371.002,371.00364,900
13 Jun 20242,285.002,380.002,284.002,341.002,341.00450,000
12 Jun 20242,329.002,364.002,283.002,283.002,283.00280,900
11 Jun 20242,228.002,303.002,209.002,279.002,279.00235,300
10 Jun 20242,240.002,246.002,196.002,223.002,223.00247,400
07 Jun 20242,247.002,273.002,223.002,240.002,240.00245,600
06 Jun 20242,231.002,295.002,205.002,247.002,247.00651,200
05 Jun 20242,113.002,262.002,109.002,220.002,220.00748,300
04 Jun 20241,961.002,090.001,961.002,088.002,088.00495,100
03 Jun 20241,990.002,018.001,957.001,957.001,957.00185,200
31 May 20241,993.002,014.001,962.001,978.001,978.00492,900
30 May 20241,942.002,019.001,929.001,972.001,972.00353,600
29 May 20242,045.002,049.001,993.001,994.001,994.00260,700
28 May 20242,083.002,132.002,065.002,085.002,085.00216,200
27 May 20242,048.002,103.002,047.002,101.002,101.00268,600
24 May 20242,030.002,064.001,990.002,055.002,055.00347,500
23 May 20242,054.002,075.002,041.002,055.002,055.00357,400
22 May 20242,114.002,121.002,029.002,043.002,043.00445,000
21 May 20242,162.002,177.002,114.002,117.002,117.00268,800
20 May 20242,130.002,177.002,105.002,150.002,150.00262,000
17 May 20242,202.002,206.002,135.002,139.002,139.00530,300
16 May 20242,217.002,275.002,195.002,243.002,243.00261,400
15 May 20242,250.002,272.002,216.002,235.002,235.00244,600
14 May 20242,232.002,290.002,200.002,250.002,250.00382,100
13 May 20242,288.002,293.002,150.002,182.002,182.00485,800
10 May 20242,300.002,347.002,168.002,266.002,266.00993,100
09 May 20242,112.002,219.002,087.002,183.002,183.00542,600
08 May 20242,135.002,176.002,102.002,103.002,103.00326,300
07 May 20242,139.002,180.002,130.002,157.002,157.00376,900
02 May 20242,171.002,193.002,142.002,149.002,149.00464,500
01 May 20242,135.002,188.002,121.002,171.002,171.00356,100
30 Apr 20242,205.002,211.002,134.002,183.002,183.00598,900
26 Apr 20242,316.002,329.002,193.002,199.002,199.002,698,600
25 Apr 20242,377.002,394.002,304.002,304.002,304.00433,500
24 Apr 20242,382.002,407.002,353.002,377.002,377.00382,300
23 Apr 20242,387.002,422.002,326.002,351.002,351.00409,400
22 Apr 20242,256.002,352.002,246.002,352.002,352.00552,700
19 Apr 20242,324.002,359.002,203.002,232.002,232.00767,800
18 Apr 20242,401.002,454.002,365.002,374.002,374.00577,500
17 Apr 20242,325.002,441.002,323.002,385.002,385.00573,800
16 Apr 20242,390.002,401.002,317.002,365.002,365.00487,900
15 Apr 20242,497.002,497.002,427.002,461.002,461.00430,800
12 Apr 20242,420.002,529.002,420.002,520.002,520.00411,600
11 Apr 20242,376.002,431.002,362.002,416.002,416.00431,800
10 Apr 20242,495.002,511.002,400.002,403.002,403.00366,100
09 Apr 20242,462.002,489.002,409.002,433.002,433.00335,500
08 Apr 20242,471.002,499.002,438.002,456.002,456.00342,200
05 Apr 20242,392.002,457.002,372.002,439.002,439.00277,200
04 Apr 20242,367.002,436.002,332.002,410.002,410.00256,100
03 Apr 20242,403.002,420.002,327.002,336.002,336.00497,700
02 Apr 20242,499.002,507.002,442.002,469.002,469.00305,800
01 Apr 20242,582.002,582.002,513.002,514.002,514.00279,500
29 Mar 20242,573.002,615.002,548.002,552.002,552.00259,500
28 Mar 20242,450.002,541.002,443.002,535.002,535.00334,000
27 Mar 20242,434.002,458.002,423.002,432.002,432.00311,100
26 Mar 20242,363.002,404.002,326.002,384.002,384.00267,700
25 Mar 20242,481.002,491.002,394.002,394.002,394.00207,500
22 Mar 20242,448.002,500.002,435.002,480.002,480.00455,700
21 Mar 20242,469.002,490.002,435.002,447.002,447.00303,700
19 Mar 20242,400.002,451.002,385.002,441.002,441.00165,100
18 Mar 20242,430.002,477.002,430.002,438.002,438.00317,900
15 Mar 20242,430.002,460.002,380.002,380.002,380.00456,400
14 Mar 20242,398.002,447.002,386.002,430.002,430.00435,500
13 Mar 20242,450.002,485.002,424.002,425.002,425.00408,400
12 Mar 20242,391.002,452.002,349.002,442.002,442.00411,600
11 Mar 20242,396.002,457.002,373.002,432.002,432.00594,800
08 Mar 20242,500.002,532.002,467.002,481.002,481.00957,900
07 Mar 20242,330.002,354.002,289.002,313.002,313.00606,800
06 Mar 20242,293.002,330.002,273.002,321.002,321.00457,700
05 Mar 20242,351.002,352.002,277.002,327.002,327.00593,200
04 Mar 20242,438.002,445.002,366.002,366.002,366.00541,900
01 Mar 20242,497.002,541.002,459.002,470.002,470.00369,100
29 Feb 20242,505.002,527.002,446.002,497.002,497.00428,500
28 Feb 20242,520.002,582.002,509.002,513.002,513.00651,100
27 Feb 20242,500.002,509.002,452.002,493.002,493.00364,600
26 Feb 20242,520.002,540.002,465.002,518.002,518.00599,400
22 Feb 20242,483.002,506.002,459.002,471.002,471.00313,900
21 Feb 20242,570.002,583.002,451.002,486.002,486.00501,500
20 Feb 20242,598.002,638.002,588.002,605.002,605.00460,800
19 Feb 20242,515.002,573.002,515.002,569.002,569.00410,000
16 Feb 20242,400.002,519.002,399.002,510.002,510.00891,100
15 Feb 20242,498.002,498.002,315.002,352.002,352.00719,100
14 Feb 20242,499.002,515.002,459.002,484.002,484.00501,600
13 Feb 20242,601.002,643.002,505.002,534.002,534.00682,600
09 Feb 20242,619.002,638.002,501.002,588.002,588.001,571,900
08 Feb 20242,755.002,771.002,719.002,719.002,719.00490,400
07 Feb 20242,775.002,778.002,715.002,755.002,755.00407,100
06 Feb 20242,761.002,788.002,735.002,775.002,775.00366,000
05 Feb 20242,708.002,790.002,702.002,778.002,778.00373,500
02 Feb 20242,690.002,736.002,690.002,708.002,708.00252,900
01 Feb 20242,691.002,711.002,653.002,680.002,680.00418,200
31 Jan 20242,700.002,744.002,690.002,737.002,737.00220,400
30 Jan 20242,754.002,757.002,708.002,728.002,728.00174,300
29 Jan 20242,696.002,747.002,645.002,710.002,710.00344,700
26 Jan 20242,680.002,745.002,661.002,706.002,706.00394,400
25 Jan 20242,765.002,786.002,680.002,719.002,719.00613,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...