Skip to main content
AMBITION DX HOLDINGS Co., Ltd. (TYO:3300)
Japan flag Japan · Delayed Price · Currency is JPY
2,560.00
+64.00 (2.56%)
Mar 10, 2026, 3:30 PM JST

AMBITION DX HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,470.002,504.002,436.002,496.002,496.00-2.16%59,700
Mar 6, 20262,544.002,573.002,507.002,551.002,551.00-0.97%24,700
Mar 5, 20262,560.002,629.002,551.002,576.002,576.003.16%32,500
Mar 4, 20262,542.002,549.002,434.002,497.002,497.00-3.67%61,600
Mar 3, 20262,648.002,648.002,588.002,592.002,592.00-2.63%22,200
Mar 2, 20262,570.002,699.002,561.002,662.002,662.000.83%44,200
Feb 27, 20262,665.002,665.002,625.002,640.002,640.000.19%13,900
Feb 26, 20262,605.002,665.002,602.002,635.002,635.001.27%33,600
Feb 25, 20262,600.002,625.002,569.002,602.002,602.000.08%28,200
Feb 24, 20262,666.002,667.002,570.002,600.002,600.00-1.14%36,300
Feb 20, 20262,700.002,700.002,596.002,630.002,630.00-2.66%28,100
Feb 19, 20262,679.002,703.002,621.002,702.002,702.001.62%33,500
Feb 18, 20262,682.002,684.002,624.002,659.002,659.00-0.82%57,700
Feb 17, 20262,584.002,702.002,574.002,681.002,681.004.16%149,000
Feb 16, 20262,505.002,613.002,459.002,574.002,574.004.85%104,600
Feb 13, 20262,482.002,497.002,443.002,455.002,455.00-2.07%88,300
Feb 12, 20262,384.002,524.002,374.002,507.002,507.005.20%96,000
Feb 10, 20262,307.002,384.002,307.002,383.002,383.003.34%28,300
Feb 9, 20262,325.002,330.002,306.002,306.002,306.00-0.82%24,400
Feb 6, 20262,311.002,333.002,282.002,325.002,325.000.56%38,200
Feb 5, 20262,304.002,335.002,286.002,312.002,312.001.18%29,900
Feb 4, 20262,319.002,319.002,264.002,285.002,285.00-0.22%22,200
Feb 3, 20262,317.002,319.002,272.002,290.002,290.000.57%77,800
Feb 2, 20262,302.002,302.002,261.002,277.002,277.00-1.39%45,700
Jan 30, 20262,300.002,313.002,284.002,309.002,309.000.43%23,300
Jan 29, 20262,277.002,299.002,249.002,299.002,299.001.41%31,600
Jan 28, 20262,298.002,298.002,267.002,267.002,267.00-0.83%33,500
Jan 27, 20262,311.002,311.002,275.002,286.002,286.00-0.65%18,000
Jan 26, 20262,281.002,310.002,274.002,301.002,301.000.88%24,000
Jan 23, 20262,280.002,315.002,270.002,281.002,281.000.09%29,000
Jan 22, 20262,285.002,299.002,274.002,279.002,279.000.26%23,800
Jan 21, 20262,283.002,284.002,241.002,273.002,273.00-1.47%42,700
Jan 20, 20262,336.002,336.002,301.002,307.002,307.00-1.24%29,700
Jan 19, 20262,349.002,350.002,319.002,336.002,336.00-0.26%30,600
Jan 16, 20262,370.002,370.002,324.002,342.002,342.00-0.76%25,600
Jan 15, 20262,325.002,360.002,325.002,360.002,360.001.64%13,400
Jan 14, 20262,330.002,392.002,320.002,322.002,322.000.43%49,500
Jan 13, 20262,343.002,360.002,297.002,312.002,312.00-1.20%50,400
Jan 9, 20262,327.002,346.002,313.002,340.002,340.000.56%18,600
Jan 8, 20262,352.002,370.002,327.002,327.002,327.00-0.77%19,800
Jan 7, 20262,347.002,359.002,327.002,345.002,345.00-0.04%13,300
Jan 6, 20262,343.002,370.002,332.002,346.002,346.000.34%23,400
Jan 5, 20262,332.002,346.002,324.002,338.002,338.000.78%22,400
Dec 30, 20252,355.002,356.002,320.002,320.002,320.00-1.49%13,900
Dec 29, 20252,329.002,377.002,301.002,355.002,355.001.77%33,700
Dec 26, 20252,355.002,360.002,308.002,314.002,314.00-1.53%41,800
Dec 25, 20252,317.002,355.002,307.002,350.002,350.001.47%29,600
Dec 24, 20252,311.002,327.002,299.002,316.002,316.00-0.39%17,300
Dec 23, 20252,310.002,340.002,301.002,325.002,325.000.48%14,700
Dec 22, 20252,348.002,348.002,306.002,314.002,314.00-0.98%27,900
Dec 19, 20252,293.002,351.002,271.002,337.002,337.002.50%30,500
Dec 18, 20252,258.002,288.002,258.002,280.002,280.000.75%15,800
Dec 17, 20252,272.002,283.002,241.002,263.002,263.00-0.18%24,500
Dec 16, 20252,270.002,270.002,249.002,267.002,267.000.13%22,500
Dec 15, 20252,250.002,277.002,205.002,264.002,264.00-0.22%51,300
Dec 12, 20252,250.002,278.002,250.002,269.002,269.000.80%28,600
Dec 11, 20252,231.002,276.002,231.002,251.002,251.001.35%53,100
Dec 10, 20252,185.002,221.002,185.002,221.002,221.001.65%40,200
Dec 9, 20252,191.002,206.002,171.002,185.002,185.00-0.05%50,100
Dec 8, 20252,158.002,187.002,158.002,186.002,186.001.30%23,700
Dec 5, 20252,167.002,199.002,156.002,158.002,158.00-1.01%44,700
Dec 4, 20252,143.002,186.002,138.002,180.002,180.001.73%28,700
Dec 3, 20252,142.002,143.002,108.002,143.002,143.001.28%52,900
Dec 2, 20252,175.002,191.002,106.002,116.002,116.00-2.85%85,100
Dec 1, 20252,260.002,264.002,175.002,178.002,178.00-3.29%55,200
Nov 28, 20252,231.002,256.002,222.002,252.002,252.001.12%42,000
Nov 27, 20252,235.002,244.002,213.002,227.002,227.00-0.67%29,600
Nov 26, 20252,243.002,251.002,225.002,242.002,242.00-0.13%27,600
Nov 25, 20252,275.002,294.002,212.002,245.002,245.00-0.71%58,800
Nov 21, 20252,250.002,287.002,215.002,261.002,261.00-1.09%100,000
Nov 20, 20252,374.002,391.002,218.002,286.002,286.00-3.71%97,500
Nov 19, 20252,355.002,400.002,327.002,374.002,374.000.51%86,500
Nov 18, 20252,435.002,435.002,340.002,362.002,362.00-3.20%73,900
Nov 17, 20252,300.002,442.002,200.002,440.002,440.00-0.04%213,800
Nov 14, 20252,442.002,480.002,431.002,441.002,441.00-0.29%90,600
Nov 13, 20252,518.002,518.002,446.002,448.002,448.00-1.77%44,400
Nov 12, 20252,426.002,517.002,422.002,492.002,492.003.32%40,700
Nov 11, 20252,437.002,449.002,397.002,412.002,412.00-0.41%28,900
Nov 10, 20252,424.002,437.002,415.002,422.002,422.000.37%11,500
Nov 7, 20252,403.002,427.002,397.002,413.002,413.000.08%13,700
Nov 6, 20252,397.002,420.002,375.002,411.002,411.001.69%18,900
Nov 5, 20252,374.002,374.002,308.002,371.002,371.00-0.08%50,100
Nov 4, 20252,428.002,428.002,358.002,373.002,373.00-1.98%41,600
Oct 31, 20252,469.002,476.002,421.002,421.002,421.00-0.78%19,000
Oct 30, 20252,430.002,467.002,430.002,440.002,440.000.58%19,700
Oct 29, 20252,451.002,461.002,416.002,426.002,426.00-1.34%40,200
Oct 28, 20252,476.002,494.002,459.002,459.002,459.00-1.13%17,500
Oct 27, 20252,470.002,505.002,470.002,487.002,487.000.81%18,700
Oct 24, 20252,491.002,494.002,456.002,467.002,467.00-0.92%28,600
Oct 23, 20252,521.002,529.002,490.002,490.002,490.00-1.23%25,000
Oct 22, 20252,472.002,525.002,472.002,521.002,521.001.98%33,500
Oct 21, 20252,500.002,504.002,466.002,472.002,472.00-1.08%28,100
Oct 20, 20252,520.002,538.002,484.002,499.002,499.00-0.60%33,200
Oct 17, 20252,544.002,544.002,510.002,514.002,514.00-1.18%14,900
Oct 16, 20252,525.002,556.002,517.002,544.002,544.001.15%27,300
Oct 15, 20252,448.002,520.002,440.002,515.002,515.003.97%44,100
Oct 14, 20252,346.002,442.002,334.002,419.002,419.002.67%99,100
Oct 10, 20252,396.002,396.002,356.002,356.002,356.00-2.20%51,100
Oct 9, 20252,445.002,456.002,400.002,409.002,409.00-1.47%44,900
Oct 8, 20252,473.002,502.002,443.002,445.002,445.00-1.13%27,800