AFC-HD AMS Life Science Co., Ltd. (TYO:2927)
Japan
· Delayed Price · Currency is JPY 863.00
-4.00 (-0.46%)
Apr 30, 2026, 9:40 AM JST
AFC-HD AMS Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 861.00 | 867.00 | 861.00 | 867.00 | 867.00 | 0.70% | 8,400 |
| Apr 27, 2026 | 860.00 | 867.00 | 860.00 | 861.00 | 861.00 | -0.23% | 19,400 |
| Apr 24, 2026 | 866.00 | 867.00 | 858.00 | 863.00 | 863.00 | -0.35% | 34,400 |
| Apr 23, 2026 | 866.00 | 870.00 | 861.00 | 866.00 | 866.00 | -0.57% | 35,900 |
| Apr 22, 2026 | 875.00 | 875.00 | 870.00 | 871.00 | 871.00 | 0.11% | 14,300 |
| Apr 21, 2026 | 878.00 | 878.00 | 870.00 | 870.00 | 870.00 | -0.91% | 12,800 |
| Apr 20, 2026 | 879.00 | 882.00 | 875.00 | 878.00 | 878.00 | 0.11% | 28,900 |
| Apr 17, 2026 | 870.00 | 880.00 | 869.00 | 877.00 | 877.00 | 1.04% | 34,900 |
| Apr 16, 2026 | 869.00 | 872.00 | 861.00 | 868.00 | 868.00 | 0.70% | 40,900 |
| Apr 15, 2026 | 868.00 | 880.00 | 859.00 | 862.00 | 862.00 | -1.37% | 108,100 |
| Apr 14, 2026 | 881.00 | 881.00 | 873.00 | 874.00 | 874.00 | -0.34% | 37,300 |
| Apr 13, 2026 | 880.00 | 884.00 | 875.00 | 877.00 | 877.00 | -0.68% | 32,700 |
| Apr 10, 2026 | 899.00 | 899.00 | 882.00 | 883.00 | 883.00 | -1.01% | 18,700 |
| Apr 9, 2026 | 898.00 | 900.00 | 891.00 | 892.00 | 892.00 | -0.45% | 20,300 |
| Apr 8, 2026 | 903.00 | 904.00 | 895.00 | 896.00 | 896.00 | -0.11% | 16,800 |
| Apr 7, 2026 | 889.00 | 902.00 | 889.00 | 897.00 | 897.00 | 0.90% | 24,200 |
| Apr 6, 2026 | 885.00 | 891.00 | 885.00 | 889.00 | 889.00 | 0.57% | 14,600 |
| Apr 3, 2026 | 883.00 | 892.00 | 883.00 | 884.00 | 884.00 | 0.11% | 11,800 |
| Apr 2, 2026 | 894.00 | 897.00 | 883.00 | 883.00 | 883.00 | -0.90% | 21,300 |
| Apr 1, 2026 | 889.00 | 894.00 | 886.00 | 891.00 | 891.00 | 1.25% | 19,400 |
| Mar 31, 2026 | 882.00 | 888.00 | 877.00 | 880.00 | 880.00 | -0.11% | 22,400 |
| Mar 30, 2026 | 892.00 | 892.00 | 876.00 | 881.00 | 881.00 | -2.11% | 22,200 |
| Mar 27, 2026 | 893.00 | 902.00 | 892.00 | 900.00 | 900.00 | 0.78% | 40,000 |
| Mar 26, 2026 | 896.00 | 901.00 | 891.00 | 893.00 | 893.00 | -0.11% | 37,900 |
| Mar 25, 2026 | 890.00 | 897.00 | 890.00 | 894.00 | 894.00 | 1.02% | 18,300 |
| Mar 24, 2026 | 883.00 | 886.00 | 875.00 | 885.00 | 885.00 | 1.84% | 25,200 |
| Mar 23, 2026 | 882.00 | 882.00 | 867.00 | 869.00 | 869.00 | -1.59% | 66,100 |
| Mar 19, 2026 | 892.00 | 894.00 | 881.00 | 883.00 | 883.00 | -1.34% | 22,100 |
| Mar 18, 2026 | 895.00 | 903.00 | 893.00 | 895.00 | 895.00 | 0.22% | 29,200 |
| Mar 17, 2026 | 892.00 | 895.00 | 887.00 | 893.00 | 893.00 | 0.90% | 21,300 |
| Mar 16, 2026 | 885.00 | 890.00 | 880.00 | 885.00 | 885.00 | - | 32,300 |
| Mar 13, 2026 | 888.00 | 888.00 | 883.00 | 885.00 | 885.00 | -0.78% | 33,900 |
| Mar 12, 2026 | 897.00 | 900.00 | 888.00 | 892.00 | 892.00 | -0.78% | 49,600 |
| Mar 11, 2026 | 902.00 | 904.00 | 898.00 | 899.00 | 899.00 | -0.11% | 50,100 |
| Mar 10, 2026 | 901.00 | 901.00 | 896.00 | 900.00 | 900.00 | 1.01% | 39,600 |
| 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 |