Amifa Co.,Ltd. (TYO:7800)
Japan
· Delayed Price · Currency is JPY 1,613.00
+121.00 (8.11%)
Mar 10, 2026, 9:24 AM JST
Amifa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,399.00 | 1,520.00 | 1,355.00 | 1,492.00 | 1,492.00 | -2.36% | 88,500 |
| Mar 6, 2026 | 1,459.00 | 1,555.00 | 1,425.00 | 1,528.00 | 1,528.00 | 4.02% | 75,700 |
| Mar 5, 2026 | 1,405.00 | 1,570.00 | 1,401.00 | 1,469.00 | 1,469.00 | 8.09% | 119,000 |
| Mar 4, 2026 | 1,436.00 | 1,436.00 | 1,314.00 | 1,359.00 | 1,359.00 | -9.16% | 119,700 |
| Mar 3, 2026 | 1,350.00 | 1,526.00 | 1,330.00 | 1,496.00 | 1,496.00 | 4.54% | 193,600 |
| Mar 2, 2026 | 1,291.00 | 1,462.00 | 1,260.00 | 1,431.00 | 1,431.00 | 16.25% | 261,400 |
| Feb 27, 2026 | 1,233.00 | 1,243.00 | 1,210.00 | 1,231.00 | 1,231.00 | -0.16% | 33,400 |
| Feb 26, 2026 | 1,207.00 | 1,345.00 | 1,174.00 | 1,233.00 | 1,233.00 | 2.15% | 128,100 |
| Feb 25, 2026 | 1,192.00 | 1,241.00 | 1,132.00 | 1,207.00 | 1,207.00 | 0.58% | 100,500 |
| Feb 24, 2026 | 1,300.00 | 1,328.00 | 1,192.00 | 1,200.00 | 1,200.00 | -9.77% | 110,800 |
| Feb 20, 2026 | 1,235.00 | 1,360.00 | 1,202.00 | 1,330.00 | 1,330.00 | 6.23% | 244,500 |
| Feb 19, 2026 | 1,528.00 | 1,530.00 | 1,245.00 | 1,252.00 | 1,252.00 | -18.06% | 492,500 |
| Feb 18, 2026 | 1,317.00 | 1,528.00 | 1,317.00 | 1,528.00 | 1,528.00 | 24.43% | 914,200 |
| Feb 17, 2026 | 1,151.00 | 1,300.00 | 1,151.00 | 1,228.00 | 1,228.00 | 1.40% | 163,200 |
| Feb 16, 2026 | 1,192.00 | 1,282.00 | 1,111.00 | 1,211.00 | 1,211.00 | -0.90% | 334,900 |
| Feb 13, 2026 | 1,018.00 | 1,318.00 | 981.00 | 1,222.00 | 1,222.00 | 20.04% | 1,250,200 |
| Feb 12, 2026 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 17.28% | 43,600 |
| Feb 10, 2026 | 720.00 | 868.00 | 716.00 | 868.00 | 868.00 | 20.89% | 77,200 |
| Feb 9, 2026 | 736.00 | 736.00 | 693.00 | 718.00 | 718.00 | -2.45% | 21,400 |
| Feb 6, 2026 | 721.00 | 736.00 | 715.00 | 736.00 | 736.00 | 3.08% | 48,100 |
| Feb 5, 2026 | 690.00 | 771.00 | 690.00 | 714.00 | 714.00 | 3.48% | 79,400 |
| Feb 4, 2026 | 686.00 | 691.00 | 686.00 | 690.00 | 690.00 | 0.44% | 7,400 |
| Feb 3, 2026 | 685.00 | 688.00 | 681.00 | 687.00 | 687.00 | 0.29% | 5,800 |
| Feb 2, 2026 | 688.00 | 691.00 | 683.00 | 685.00 | 685.00 | -0.15% | 11,900 |
| Jan 30, 2026 | 681.00 | 689.00 | 681.00 | 686.00 | 686.00 | -0.15% | 3,400 |
| Jan 29, 2026 | 692.00 | 692.00 | 683.00 | 687.00 | 687.00 | 0.44% | 3,000 |
| Jan 28, 2026 | 691.00 | 692.00 | 683.00 | 684.00 | 684.00 | -1.01% | 5,600 |
| Jan 27, 2026 | 690.00 | 694.00 | 684.00 | 691.00 | 691.00 | 0.14% | 12,300 |
| Jan 26, 2026 | 687.00 | 690.00 | 683.00 | 690.00 | 690.00 | 0.44% | 7,100 |
| Jan 23, 2026 | 677.00 | 687.00 | 676.00 | 687.00 | 687.00 | 1.18% | 4,600 |
| Jan 22, 2026 | 676.00 | 681.00 | 671.00 | 679.00 | 679.00 | 1.34% | 5,400 |
| Jan 21, 2026 | 676.00 | 680.00 | 668.00 | 670.00 | 670.00 | -1.76% | 8,500 |
| Jan 20, 2026 | 683.00 | 690.00 | 667.00 | 682.00 | 682.00 | 0.29% | 13,600 |
| Jan 19, 2026 | 683.00 | 683.00 | 677.00 | 680.00 | 680.00 | 0.29% | 4,400 |
| Jan 16, 2026 | 675.00 | 682.00 | 675.00 | 678.00 | 678.00 | 0.74% | 4,000 |
| Jan 15, 2026 | 672.00 | 676.00 | 666.00 | 673.00 | 673.00 | -0.30% | 4,400 |
| Jan 14, 2026 | 677.00 | 680.00 | 667.00 | 675.00 | 675.00 | -0.30% | 5,600 |
| Jan 13, 2026 | 685.00 | 685.00 | 670.00 | 677.00 | 677.00 | - | 7,700 |
| Jan 9, 2026 | 667.00 | 680.00 | 662.00 | 677.00 | 677.00 | 1.50% | 9,600 |
| Jan 8, 2026 | 673.00 | 673.00 | 651.00 | 667.00 | 667.00 | -1.04% | 4,300 |
| Jan 7, 2026 | 660.00 | 675.00 | 657.00 | 674.00 | 674.00 | 2.28% | 11,600 |
| Jan 6, 2026 | 657.00 | 660.00 | 655.00 | 659.00 | 659.00 | 0.76% | 3,600 |
| Jan 5, 2026 | 658.00 | 660.00 | 651.00 | 654.00 | 654.00 | 0.46% | 9,900 |
| Dec 30, 2025 | 650.00 | 651.00 | 650.00 | 651.00 | 651.00 | 0.15% | 3,700 |
| Dec 29, 2025 | 647.00 | 652.00 | 645.00 | 650.00 | 650.00 | 0.46% | 7,300 |
| Dec 26, 2025 | 648.00 | 648.00 | 647.00 | 647.00 | 647.00 | 0.15% | 5,200 |
| Dec 25, 2025 | 649.00 | 649.00 | 646.00 | 646.00 | 646.00 | -0.31% | 5,300 |
| Dec 24, 2025 | 647.00 | 648.00 | 646.00 | 648.00 | 648.00 | - | 2,300 |
| Dec 23, 2025 | 645.00 | 649.00 | 644.00 | 648.00 | 648.00 | 0.93% | 5,000 |
| Dec 22, 2025 | 645.00 | 645.00 | 639.00 | 642.00 | 642.00 | 0.63% | 7,900 |
| Dec 19, 2025 | 645.00 | 645.00 | 638.00 | 638.00 | 638.00 | -0.31% | 2,100 |
| Dec 18, 2025 | 642.00 | 643.00 | 639.00 | 640.00 | 640.00 | -0.31% | 5,100 |
| Dec 17, 2025 | 649.00 | 649.00 | 637.00 | 642.00 | 642.00 | -0.62% | 1,900 |
| Dec 16, 2025 | 648.00 | 648.00 | 643.00 | 646.00 | 646.00 | 0.16% | 3,200 |
| Dec 15, 2025 | 647.00 | 649.00 | 642.00 | 645.00 | 645.00 | -0.77% | 4,200 |
| Dec 12, 2025 | 637.00 | 650.00 | 625.00 | 650.00 | 650.00 | 1.72% | 14,200 |
| Dec 11, 2025 | 643.00 | 643.00 | 636.00 | 639.00 | 639.00 | -0.62% | 11,200 |
| Dec 10, 2025 | 652.00 | 652.00 | 641.00 | 643.00 | 643.00 | -1.38% | 5,600 |
| Dec 9, 2025 | 652.00 | 652.00 | 646.00 | 652.00 | 652.00 | -0.15% | 4,200 |
| Dec 8, 2025 | 648.00 | 653.00 | 648.00 | 653.00 | 653.00 | 0.93% | 7,600 |
| Dec 5, 2025 | 649.00 | 649.00 | 643.00 | 647.00 | 647.00 | -0.31% | 2,400 |
| Dec 4, 2025 | 645.00 | 651.00 | 645.00 | 649.00 | 649.00 | 0.62% | 4,500 |
| Dec 3, 2025 | 648.00 | 648.00 | 640.00 | 645.00 | 645.00 | -0.31% | 4,400 |
| Dec 2, 2025 | 649.00 | 650.00 | 641.00 | 647.00 | 647.00 | - | 4,100 |
| Dec 1, 2025 | 643.00 | 651.00 | 640.00 | 647.00 | 647.00 | 1.41% | 15,000 |
| Nov 28, 2025 | 635.00 | 645.00 | 635.00 | 638.00 | 638.00 | 0.16% | 2,800 |
| Nov 27, 2025 | 643.00 | 645.00 | 636.00 | 637.00 | 637.00 | -0.93% | 3,100 |
| Nov 26, 2025 | 645.00 | 646.00 | 640.00 | 643.00 | 643.00 | 0.31% | 5,200 |
| Nov 25, 2025 | 635.00 | 641.00 | 634.00 | 641.00 | 641.00 | 0.94% | 9,100 |
| Nov 21, 2025 | 638.00 | 638.00 | 634.00 | 635.00 | 635.00 | -0.16% | 3,100 |
| Nov 20, 2025 | 632.00 | 636.00 | 632.00 | 636.00 | 636.00 | 0.79% | 4,700 |
| Nov 19, 2025 | 625.00 | 635.00 | 623.00 | 631.00 | 631.00 | 0.48% | 12,700 |
| Nov 18, 2025 | 631.00 | 636.00 | 627.00 | 628.00 | 628.00 | -0.48% | 16,400 |
| Nov 17, 2025 | 625.00 | 635.00 | 625.00 | 631.00 | 631.00 | 3.10% | 40,300 |
| Nov 14, 2025 | 605.00 | 613.00 | 597.00 | 612.00 | 612.00 | -0.49% | 9,800 |
| Nov 13, 2025 | 612.00 | 615.00 | 606.00 | 615.00 | 615.00 | 1.65% | 11,900 |
| Nov 12, 2025 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 0.83% | 10,900 |
| Nov 11, 2025 | 601.00 | 605.00 | 600.00 | 600.00 | 600.00 | 0.67% | 7,400 |
| Nov 10, 2025 | 601.00 | 604.00 | 596.00 | 596.00 | 596.00 | -0.67% | 4,400 |
| Nov 7, 2025 | 600.00 | 601.00 | 598.00 | 600.00 | 600.00 | - | 1,400 |
| Nov 6, 2025 | 603.00 | 611.00 | 598.00 | 600.00 | 600.00 | -0.17% | 4,200 |
| Nov 5, 2025 | 603.00 | 605.00 | 595.00 | 601.00 | 601.00 | -1.80% | 13,200 |
| Nov 4, 2025 | 615.00 | 615.00 | 605.00 | 612.00 | 612.00 | 1.83% | 7,900 |
| Oct 31, 2025 | 600.00 | 601.00 | 598.00 | 601.00 | 601.00 | 0.33% | 3,000 |
| Oct 30, 2025 | 596.00 | 600.00 | 595.00 | 599.00 | 599.00 | 0.50% | 3,200 |
| Oct 29, 2025 | 598.00 | 603.00 | 596.00 | 596.00 | 596.00 | -0.67% | 2,500 |
| Oct 28, 2025 | 600.00 | 601.00 | 599.00 | 600.00 | 600.00 | - | 2,800 |
| Oct 27, 2025 | 600.00 | 602.00 | 599.00 | 600.00 | 600.00 | -0.17% | 3,400 |
| Oct 24, 2025 | 607.00 | 608.00 | 599.00 | 601.00 | 601.00 | -0.33% | 12,900 |
| Oct 23, 2025 | 595.00 | 607.00 | 595.00 | 603.00 | 603.00 | 1.52% | 7,600 |
| Oct 22, 2025 | 590.00 | 596.00 | 588.00 | 594.00 | 594.00 | 1.19% | 8,100 |
| Oct 21, 2025 | 589.00 | 594.00 | 587.00 | 587.00 | 587.00 | -0.17% | 7,600 |
| Oct 20, 2025 | 590.00 | 590.00 | 585.00 | 588.00 | 588.00 | -0.84% | 8,900 |
| Oct 17, 2025 | 587.00 | 593.00 | 584.00 | 593.00 | 593.00 | 1.02% | 2,100 |
| Oct 16, 2025 | 581.00 | 587.00 | 581.00 | 587.00 | 587.00 | 1.21% | 2,500 |
| Oct 15, 2025 | 585.00 | 587.00 | 580.00 | 580.00 | 580.00 | -0.68% | 2,200 |
| Oct 14, 2025 | 576.00 | 594.00 | 576.00 | 584.00 | 584.00 | 0.86% | 6,600 |
| Oct 10, 2025 | 595.00 | 595.00 | 576.00 | 579.00 | 579.00 | -2.69% | 29,100 |
| Oct 9, 2025 | 598.00 | 600.00 | 595.00 | 595.00 | 595.00 | -0.50% | 11,700 |
| Oct 8, 2025 | 606.00 | 611.00 | 598.00 | 598.00 | 598.00 | -1.32% | 45,800 |