UK markets open in 6 hours 58 minutes

AFC-HD AMS Life Science Co., Ltd. (2927.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
861.00+22.00 (+2.62%)
As of 03:15PM JST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024872.00872.00859.00861.00861.0036,300
09 May 2024867.00867.00856.00863.00863.0026,300
08 May 2024859.00868.00858.00860.00860.0053,800
07 May 2024854.00858.00846.00857.00857.0022,000
02 May 2024841.00848.00839.00843.00843.0031,800
01 May 2024845.00846.00836.00839.00839.0050,100
30 Apr 2024840.00845.00837.00845.00845.0047,700
26 Apr 2024846.00846.00838.00846.00846.0027,800
25 Apr 2024842.00847.00842.00846.00846.0029,500
24 Apr 2024851.00851.00841.00846.00846.0031,600
23 Apr 2024847.00856.00844.00844.00844.0046,300
22 Apr 2024847.00856.00843.00845.00845.00189,200
19 Apr 2024861.00864.00835.00842.00842.0081,000
18 Apr 2024866.00868.00860.00861.00861.0032,500
17 Apr 2024876.00877.00866.00866.00866.0038,400
16 Apr 2024897.00897.00874.00875.00875.00102,600
15 Apr 2024898.00917.00895.00908.00908.00114,200
12 Apr 2024913.00913.00903.00908.00908.0027,700
11 Apr 2024910.00915.00905.00913.00913.0045,400
10 Apr 2024930.00930.00912.00915.00915.0073,900
09 Apr 2024960.00961.00929.00939.00939.00457,300
08 Apr 2024902.00915.00899.00913.00913.0077,100
05 Apr 2024899.00908.00895.00902.00902.0024,000
04 Apr 2024908.00909.00899.00903.00903.0012,200
03 Apr 2024902.00908.00890.00907.00907.0030,200
02 Apr 2024910.00914.00905.00906.00906.0039,900
01 Apr 2024929.00929.00908.00910.00910.0050,900
29 Mar 2024918.00930.00914.00928.00928.0024,900
28 Mar 2024914.00937.00913.00933.00933.0025,700
27 Mar 2024928.00930.00912.00918.00918.0036,500
26 Mar 2024952.00953.00934.00934.00934.0024,900
25 Mar 2024965.00968.00957.00958.00958.00212,400
22 Mar 2024939.00962.00934.00959.00959.00100,700
21 Mar 2024922.00934.00922.00933.00933.0046,100
19 Mar 2024905.00920.00905.00920.00920.00216,000
18 Mar 2024903.00913.00899.00905.00905.0020,900
15 Mar 2024908.00914.00901.00904.00904.0016,700
14 Mar 2024900.00909.00894.00909.00909.0010,700
13 Mar 2024911.00911.00892.00903.00903.0018,300
12 Mar 2024916.00916.00905.00911.00911.0016,400
11 Mar 2024922.00927.00906.00911.00911.0035,000
08 Mar 2024923.00936.00916.00932.00932.0066,800
07 Mar 2024920.00931.00917.00919.00919.0085,200
06 Mar 2024887.00915.00884.00913.00913.0082,500
05 Mar 2024888.00891.00879.00880.00880.0035,800
04 Mar 2024910.00912.00888.00890.00890.0040,600
01 Mar 2024897.00918.00895.00901.00901.0069,600
29 Feb 2024889.00904.00887.00897.00897.0079,000
28 Feb 2024881.00897.00880.00887.00887.00153,600
28 Feb 202415 Dividend
27 Feb 2024900.00915.00900.00906.00891.0096,800
26 Feb 2024909.00911.00894.00897.00882.1577,400
22 Feb 2024912.00915.00906.00906.00891.0035,600
21 Feb 2024907.00913.00906.00909.00893.9523,100
20 Feb 2024923.00923.00905.00907.00891.9847,300
19 Feb 2024901.00923.00901.00923.00907.7254,000
16 Feb 2024887.00904.00880.00899.00884.1255,600
15 Feb 2024913.00913.00886.00889.00874.2850,400
14 Feb 2024924.00934.00904.00904.00889.0367,100
13 Feb 2024940.00940.00917.00927.00911.65114,300
09 Feb 2024915.00932.00913.00923.00907.7230,100
08 Feb 2024922.00925.00900.00921.00905.7552,600
07 Feb 2024927.00936.00911.00918.00902.8064,300
06 Feb 2024943.00943.00927.00928.00912.6451,600
05 Feb 2024938.00944.00933.00943.00927.3950,000
02 Feb 2024929.00938.00920.00930.00914.6068,400
01 Feb 2024923.00929.00915.00925.00909.6938,300
31 Jan 2024903.00924.00903.00923.00907.7274,900
30 Jan 2024903.00904.00894.00903.00888.0558,000
29 Jan 2024900.00915.00900.00903.00888.0541,500
26 Jan 2024908.00915.00895.00900.00885.1059,200
25 Jan 2024890.00914.00890.00912.00896.9089,600
24 Jan 2024883.00889.00880.00889.00874.2850,300
23 Jan 2024873.00879.00873.00879.00864.4544,000
22 Jan 2024866.00873.00863.00872.00857.5641,700
19 Jan 2024875.00875.00862.00862.00847.7335,100
18 Jan 2024865.00875.00865.00870.00855.6050,300
17 Jan 2024860.00869.00859.00865.00850.6830,200
16 Jan 2024855.00878.00845.00859.00844.7838,100
15 Jan 2024855.00878.00845.00869.00854.6189,100
12 Jan 2024834.00834.00825.00825.00811.3435,300
11 Jan 2024825.00836.00824.00834.00820.1987,900
10 Jan 2024825.00826.00822.00826.00812.3224,600
09 Jan 2024823.00825.00822.00825.00811.3429,000
05 Jan 2024815.00821.00813.00819.00805.4437,700
04 Jan 2024803.00812.00801.00812.00798.5645,600
29 Dec 2023802.00804.00800.00800.00786.7624,700
28 Dec 2023802.00802.00796.00801.00787.7422,500
27 Dec 2023795.00798.00793.00796.00782.8232,000
26 Dec 2023789.00795.00789.00794.00780.8520,000
25 Dec 2023789.00792.00788.00788.00774.9520,900
22 Dec 2023782.00787.00782.00787.00773.9711,400
21 Dec 2023781.00787.00780.00785.00772.0016,100
20 Dec 2023781.00789.00780.00781.00768.0724,500
19 Dec 2023782.00783.00777.00783.00770.0429,200
18 Dec 2023786.00786.00777.00781.00768.0739,000
15 Dec 2023790.00790.00781.00782.00769.0513,400
14 Dec 2023793.00793.00780.00783.00770.0437,000
13 Dec 2023792.00794.00787.00791.00777.9020,900
12 Dec 2023797.00800.00791.00792.00778.8915,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...