AFC-HD AMS Life Science Co., Ltd. (TYO:2927)
Japan
· Delayed Price · Currency is JPY 900.00
+9.00 (1.01%)
Mar 10, 2026, 3:30 PM JST
AFC-HD AMS Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 888.00 | 896.00 | 879.00 | 891.00 | 891.00 | -1.00% | 55,800 |
| Mar 6, 2026 | 886.00 | 900.00 | 884.00 | 900.00 | 900.00 | 0.90% | 39,400 |
| Mar 5, 2026 | 885.00 | 900.00 | 883.00 | 892.00 | 892.00 | 3.12% | 69,600 |
| Mar 4, 2026 | 874.00 | 874.00 | 858.00 | 865.00 | 865.00 | -2.37% | 94,600 |
| Mar 3, 2026 | 900.00 | 900.00 | 885.00 | 886.00 | 886.00 | -1.56% | 82,700 |
| Mar 2, 2026 | 904.00 | 904.00 | 888.00 | 900.00 | 900.00 | -0.77% | 54,100 |
| Feb 27, 2026 | 896.00 | 908.00 | 890.00 | 907.00 | 907.00 | 1.34% | 164,900 |
| Feb 26, 2026 | 882.00 | 900.00 | 877.00 | 895.00 | 895.00 | -0.67% | 194,700 |
| Feb 25, 2026 | 901.00 | 904.00 | 899.00 | 901.00 | 883.00 | - | 97,800 |
| Feb 24, 2026 | 902.00 | 908.00 | 897.00 | 901.00 | 883.00 | -0.11% | 63,300 |
| Feb 20, 2026 | 904.00 | 906.00 | 899.00 | 902.00 | 883.98 | - | 43,500 |
| Feb 19, 2026 | 907.00 | 910.00 | 901.00 | 902.00 | 883.98 | -0.22% | 50,000 |
| Feb 18, 2026 | 908.00 | 908.00 | 902.00 | 904.00 | 885.94 | - | 26,100 |
| Feb 17, 2026 | 905.00 | 906.00 | 900.00 | 904.00 | 885.94 | -0.11% | 32,400 |
| Feb 16, 2026 | 906.00 | 908.00 | 904.00 | 905.00 | 886.92 | 0.33% | 31,800 |
| Feb 13, 2026 | 907.00 | 908.00 | 897.00 | 902.00 | 883.98 | -0.66% | 69,000 |
| Feb 12, 2026 | 894.00 | 908.00 | 893.00 | 908.00 | 889.86 | 1.79% | 89,900 |
| Feb 10, 2026 | 888.00 | 893.00 | 884.00 | 892.00 | 874.18 | 0.34% | 46,700 |
| Feb 9, 2026 | 893.00 | 893.00 | 886.00 | 889.00 | 871.24 | 0.11% | 43,000 |
| Feb 6, 2026 | 894.00 | 894.00 | 884.00 | 888.00 | 870.26 | -0.56% | 67,600 |
| Feb 5, 2026 | 899.00 | 903.00 | 893.00 | 893.00 | 875.16 | -0.33% | 54,800 |
| Feb 4, 2026 | 891.00 | 897.00 | 890.00 | 896.00 | 878.10 | 0.56% | 42,000 |
| Feb 3, 2026 | 890.00 | 895.00 | 885.00 | 891.00 | 873.20 | 0.68% | 26,200 |
| Feb 2, 2026 | 884.00 | 891.00 | 884.00 | 885.00 | 867.32 | 0.11% | 62,500 |
| Jan 30, 2026 | 885.00 | 890.00 | 880.00 | 884.00 | 866.34 | -0.11% | 53,200 |
| Jan 29, 2026 | 892.00 | 892.00 | 880.00 | 885.00 | 867.32 | -0.78% | 77,900 |
| Jan 28, 2026 | 901.00 | 901.00 | 892.00 | 892.00 | 874.18 | -0.89% | 45,100 |
| Jan 27, 2026 | 902.00 | 903.00 | 900.00 | 900.00 | 882.02 | -0.33% | 26,900 |
| Jan 26, 2026 | 906.00 | 906.00 | 901.00 | 903.00 | 884.96 | -0.44% | 22,400 |
| Jan 23, 2026 | 908.00 | 908.00 | 903.00 | 907.00 | 888.88 | 0.22% | 17,300 |
| Jan 22, 2026 | 902.00 | 907.00 | 902.00 | 905.00 | 886.92 | 0.33% | 22,500 |
| Jan 21, 2026 | 904.00 | 904.00 | 898.00 | 902.00 | 883.98 | -0.55% | 54,500 |
| Jan 20, 2026 | 909.00 | 912.00 | 905.00 | 907.00 | 888.88 | -0.22% | 32,000 |
| Jan 19, 2026 | 914.00 | 915.00 | 907.00 | 909.00 | 890.84 | -0.22% | 29,100 |
| Jan 16, 2026 | 917.00 | 918.00 | 901.00 | 911.00 | 892.80 | -0.55% | 53,900 |
| Jan 15, 2026 | 902.00 | 916.00 | 897.00 | 916.00 | 897.70 | 2.58% | 130,600 |
| Jan 14, 2026 | 890.00 | 896.00 | 890.00 | 893.00 | 875.16 | 0.22% | 27,100 |
| Jan 13, 2026 | 897.00 | 897.00 | 890.00 | 891.00 | 873.20 | - | 22,800 |
| Jan 9, 2026 | 891.00 | 892.00 | 888.00 | 891.00 | 873.20 | 0.34% | 22,900 |
| Jan 8, 2026 | 892.00 | 892.00 | 886.00 | 888.00 | 870.26 | -0.22% | 17,000 |
| Jan 7, 2026 | 893.00 | 893.00 | 889.00 | 890.00 | 872.22 | - | 26,900 |
| Jan 6, 2026 | 895.00 | 896.00 | 890.00 | 890.00 | 872.22 | -0.56% | 29,200 |
| Jan 5, 2026 | 885.00 | 897.00 | 884.00 | 895.00 | 877.12 | 1.36% | 77,600 |
| Dec 30, 2025 | 884.00 | 884.00 | 879.00 | 883.00 | 865.36 | -0.11% | 33,900 |
| Dec 29, 2025 | 885.00 | 885.00 | 879.00 | 884.00 | 866.34 | 0.34% | 37,100 |
| Dec 26, 2025 | 874.00 | 883.00 | 874.00 | 881.00 | 863.40 | 0.92% | 37,900 |
| Dec 25, 2025 | 870.00 | 873.00 | 869.00 | 873.00 | 855.56 | 0.46% | 27,900 |
| Dec 24, 2025 | 867.00 | 873.00 | 867.00 | 869.00 | 851.64 | - | 25,800 |
| Dec 23, 2025 | 865.00 | 869.00 | 863.00 | 869.00 | 851.64 | 0.46% | 34,200 |
| Dec 22, 2025 | 863.00 | 866.00 | 863.00 | 865.00 | 847.72 | 0.23% | 19,100 |
| Dec 19, 2025 | 864.00 | 867.00 | 863.00 | 863.00 | 845.76 | -0.23% | 22,800 |
| Dec 18, 2025 | 865.00 | 865.00 | 862.00 | 865.00 | 847.72 | 0.35% | 16,200 |
| Dec 17, 2025 | 863.00 | 864.00 | 861.00 | 862.00 | 844.78 | -0.12% | 14,100 |
| Dec 16, 2025 | 867.00 | 867.00 | 863.00 | 863.00 | 845.76 | -0.23% | 11,500 |
| Dec 15, 2025 | 866.00 | 867.00 | 864.00 | 865.00 | 847.72 | 0.23% | 18,000 |
| Dec 12, 2025 | 868.00 | 868.00 | 862.00 | 863.00 | 845.76 | 0.12% | 10,400 |
| Dec 11, 2025 | 868.00 | 869.00 | 861.00 | 862.00 | 844.78 | -0.69% | 19,700 |
| Dec 10, 2025 | 867.00 | 871.00 | 867.00 | 868.00 | 850.66 | 0.46% | 26,800 |
| Dec 9, 2025 | 862.00 | 864.00 | 860.00 | 864.00 | 846.74 | 0.23% | 22,400 |
| Dec 8, 2025 | 863.00 | 863.00 | 858.00 | 862.00 | 844.78 | 0.58% | 19,700 |
| Dec 5, 2025 | 859.00 | 859.00 | 857.00 | 857.00 | 839.88 | -0.46% | 16,500 |
| Dec 4, 2025 | 860.00 | 863.00 | 860.00 | 861.00 | 843.80 | - | 13,100 |
| Dec 3, 2025 | 867.00 | 867.00 | 860.00 | 861.00 | 843.80 | -0.58% | 19,900 |
| Dec 2, 2025 | 869.00 | 869.00 | 864.00 | 866.00 | 848.70 | -0.12% | 23,800 |
| Dec 1, 2025 | 875.00 | 875.00 | 867.00 | 867.00 | 849.68 | -0.23% | 31,600 |
| Nov 28, 2025 | 865.00 | 871.00 | 865.00 | 869.00 | 851.64 | 0.58% | 33,500 |
| Nov 27, 2025 | 860.00 | 865.00 | 859.00 | 864.00 | 846.74 | 0.82% | 24,000 |
| Nov 26, 2025 | 864.00 | 864.00 | 856.00 | 857.00 | 839.88 | 0.12% | 19,100 |
| Nov 25, 2025 | 870.00 | 870.00 | 856.00 | 856.00 | 838.90 | -0.58% | 24,800 |
| Nov 21, 2025 | 858.00 | 862.00 | 857.00 | 861.00 | 843.80 | 0.70% | 16,900 |
| Nov 20, 2025 | 854.00 | 858.00 | 850.00 | 855.00 | 837.92 | 0.35% | 17,200 |
| Nov 19, 2025 | 854.00 | 855.00 | 851.00 | 852.00 | 834.98 | -0.12% | 9,000 |
| Nov 18, 2025 | 857.00 | 857.00 | 851.00 | 853.00 | 835.96 | -0.47% | 21,000 |
| Nov 17, 2025 | 866.00 | 866.00 | 855.00 | 857.00 | 839.88 | -0.58% | 18,200 |
| Nov 14, 2025 | 862.00 | 864.00 | 860.00 | 862.00 | 844.78 | -0.35% | 16,600 |
| Nov 13, 2025 | 863.00 | 865.00 | 860.00 | 865.00 | 847.72 | 0.70% | 12,100 |
| Nov 12, 2025 | 858.00 | 863.00 | 856.00 | 859.00 | 841.84 | 0.23% | 18,600 |
| Nov 11, 2025 | 859.00 | 860.00 | 854.00 | 857.00 | 839.88 | 0.12% | 19,500 |
| Nov 10, 2025 | 855.00 | 859.00 | 853.00 | 856.00 | 838.90 | 0.94% | 29,100 |
| Nov 7, 2025 | 845.00 | 848.00 | 842.00 | 848.00 | 831.06 | 0.59% | 18,900 |
| Nov 6, 2025 | 844.00 | 845.00 | 840.00 | 843.00 | 826.16 | 0.12% | 15,200 |
| Nov 5, 2025 | 841.00 | 842.00 | 835.00 | 842.00 | 825.18 | -0.24% | 64,300 |
| Nov 4, 2025 | 853.00 | 853.00 | 837.00 | 844.00 | 827.14 | -0.82% | 97,400 |
| Oct 31, 2025 | 851.00 | 856.00 | 848.00 | 851.00 | 834.00 | 0.12% | 39,700 |
| Oct 30, 2025 | 855.00 | 858.00 | 848.00 | 850.00 | 833.02 | -0.23% | 74,700 |
| Oct 29, 2025 | 873.00 | 874.00 | 851.00 | 852.00 | 834.98 | -2.52% | 135,900 |
| Oct 28, 2025 | 882.00 | 883.00 | 874.00 | 874.00 | 856.54 | -0.91% | 44,400 |
| Oct 27, 2025 | 888.00 | 889.00 | 881.00 | 882.00 | 864.38 | -0.23% | 47,100 |
| Oct 24, 2025 | 884.00 | 886.00 | 883.00 | 884.00 | 866.34 | - | 28,200 |
| Oct 23, 2025 | 873.00 | 891.00 | 871.00 | 884.00 | 866.34 | 1.26% | 170,500 |
| Oct 22, 2025 | 872.00 | 874.00 | 871.00 | 873.00 | 855.56 | 0.23% | 8,100 |
| Oct 21, 2025 | 872.00 | 873.00 | 869.00 | 871.00 | 853.60 | -0.34% | 21,800 |
| Oct 20, 2025 | 869.00 | 874.00 | 867.00 | 874.00 | 856.54 | 1.16% | 25,800 |
| Oct 17, 2025 | 868.00 | 870.00 | 862.00 | 864.00 | 846.74 | -0.58% | 22,800 |
| Oct 16, 2025 | 869.00 | 871.00 | 861.00 | 869.00 | 851.64 | -0.46% | 66,500 |
| Oct 15, 2025 | 861.00 | 873.00 | 860.00 | 873.00 | 855.56 | 1.51% | 38,600 |
| Oct 14, 2025 | 860.00 | 863.00 | 855.00 | 860.00 | 842.82 | -0.46% | 51,500 |
| Oct 10, 2025 | 870.00 | 872.00 | 863.00 | 864.00 | 846.74 | -0.92% | 32,100 |
| Oct 9, 2025 | 870.00 | 872.00 | 868.00 | 872.00 | 854.58 | 0.11% | 25,100 |
| Oct 8, 2025 | 870.00 | 873.00 | 870.00 | 871.00 | 853.60 | -0.23% | 10,900 |