AFC-HD AMS Life Science Co., Ltd. (2927.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 880.00 | 882.00 | 874.00 | 881.00 | 881.00 | 18,200 |
| 22 May 2024 | 880.00 | 883.00 | 871.00 | 871.00 | 871.00 | 20,900 |
| 21 May 2024 | 881.00 | 885.00 | 879.00 | 882.00 | 882.00 | 18,100 |
| 20 May 2024 | 869.00 | 884.00 | 869.00 | 881.00 | 881.00 | 41,500 |
| 17 May 2024 | 847.00 | 862.00 | 847.00 | 862.00 | 862.00 | 24,300 |
| 16 May 2024 | 849.00 | 851.00 | 842.00 | 851.00 | 851.00 | 18,800 |
| 15 May 2024 | 856.00 | 856.00 | 845.00 | 847.00 | 847.00 | 25,300 |
| 14 May 2024 | 862.00 | 864.00 | 850.00 | 854.00 | 854.00 | 28,300 |
| 13 May 2024 | 865.00 | 871.00 | 860.00 | 862.00 | 862.00 | 33,500 |
| 10 May 2024 | 872.00 | 872.00 | 859.00 | 861.00 | 861.00 | 36,300 |
| 09 May 2024 | 867.00 | 867.00 | 856.00 | 863.00 | 863.00 | 26,300 |
| 08 May 2024 | 859.00 | 868.00 | 858.00 | 860.00 | 860.00 | 53,800 |
| 07 May 2024 | 854.00 | 858.00 | 846.00 | 857.00 | 857.00 | 22,000 |
| 02 May 2024 | 841.00 | 848.00 | 839.00 | 843.00 | 843.00 | 31,800 |
| 01 May 2024 | 845.00 | 846.00 | 836.00 | 839.00 | 839.00 | 50,100 |
| 30 Apr 2024 | 840.00 | 845.00 | 837.00 | 845.00 | 845.00 | 47,700 |
| 26 Apr 2024 | 846.00 | 846.00 | 838.00 | 846.00 | 846.00 | 27,800 |
| 25 Apr 2024 | 842.00 | 847.00 | 842.00 | 846.00 | 846.00 | 29,500 |
| 24 Apr 2024 | 851.00 | 851.00 | 841.00 | 846.00 | 846.00 | 31,600 |
| 23 Apr 2024 | 847.00 | 856.00 | 844.00 | 844.00 | 844.00 | 46,300 |
| 22 Apr 2024 | 847.00 | 856.00 | 843.00 | 845.00 | 845.00 | 189,200 |
| 19 Apr 2024 | 861.00 | 864.00 | 835.00 | 842.00 | 842.00 | 81,000 |
| 18 Apr 2024 | 866.00 | 868.00 | 860.00 | 861.00 | 861.00 | 32,500 |
| 17 Apr 2024 | 876.00 | 877.00 | 866.00 | 866.00 | 866.00 | 38,400 |
| 16 Apr 2024 | 897.00 | 897.00 | 874.00 | 875.00 | 875.00 | 102,600 |
| 15 Apr 2024 | 898.00 | 917.00 | 895.00 | 908.00 | 908.00 | 114,200 |
| 12 Apr 2024 | 913.00 | 913.00 | 903.00 | 908.00 | 908.00 | 27,700 |
| 11 Apr 2024 | 910.00 | 915.00 | 905.00 | 913.00 | 913.00 | 45,400 |
| 10 Apr 2024 | 930.00 | 930.00 | 912.00 | 915.00 | 915.00 | 73,900 |
| 09 Apr 2024 | 960.00 | 961.00 | 929.00 | 939.00 | 939.00 | 457,300 |
| 08 Apr 2024 | 902.00 | 915.00 | 899.00 | 913.00 | 913.00 | 77,100 |
| 05 Apr 2024 | 899.00 | 908.00 | 895.00 | 902.00 | 902.00 | 24,000 |
| 04 Apr 2024 | 908.00 | 909.00 | 899.00 | 903.00 | 903.00 | 12,200 |
| 03 Apr 2024 | 902.00 | 908.00 | 890.00 | 907.00 | 907.00 | 30,200 |
| 02 Apr 2024 | 910.00 | 914.00 | 905.00 | 906.00 | 906.00 | 39,900 |
| 01 Apr 2024 | 929.00 | 929.00 | 908.00 | 910.00 | 910.00 | 50,900 |
| 29 Mar 2024 | 918.00 | 930.00 | 914.00 | 928.00 | 928.00 | 24,900 |
| 28 Mar 2024 | 914.00 | 937.00 | 913.00 | 933.00 | 933.00 | 25,700 |
| 27 Mar 2024 | 928.00 | 930.00 | 912.00 | 918.00 | 918.00 | 36,500 |
| 26 Mar 2024 | 952.00 | 953.00 | 934.00 | 934.00 | 934.00 | 24,900 |
| 25 Mar 2024 | 965.00 | 968.00 | 957.00 | 958.00 | 958.00 | 212,400 |
| 22 Mar 2024 | 939.00 | 962.00 | 934.00 | 959.00 | 959.00 | 100,700 |
| 21 Mar 2024 | 922.00 | 934.00 | 922.00 | 933.00 | 933.00 | 46,100 |
| 19 Mar 2024 | 905.00 | 920.00 | 905.00 | 920.00 | 920.00 | 216,000 |
| 18 Mar 2024 | 903.00 | 913.00 | 899.00 | 905.00 | 905.00 | 20,900 |
| 15 Mar 2024 | 908.00 | 914.00 | 901.00 | 904.00 | 904.00 | 16,700 |
| 14 Mar 2024 | 900.00 | 909.00 | 894.00 | 909.00 | 909.00 | 10,700 |
| 13 Mar 2024 | 911.00 | 911.00 | 892.00 | 903.00 | 903.00 | 18,300 |
| 12 Mar 2024 | 916.00 | 916.00 | 905.00 | 911.00 | 911.00 | 16,400 |
| 11 Mar 2024 | 922.00 | 927.00 | 906.00 | 911.00 | 911.00 | 35,000 |
| 08 Mar 2024 | 923.00 | 936.00 | 916.00 | 932.00 | 932.00 | 66,800 |
| 07 Mar 2024 | 920.00 | 931.00 | 917.00 | 919.00 | 919.00 | 85,200 |
| 06 Mar 2024 | 887.00 | 915.00 | 884.00 | 913.00 | 913.00 | 82,500 |
| 05 Mar 2024 | 888.00 | 891.00 | 879.00 | 880.00 | 880.00 | 35,800 |
| 04 Mar 2024 | 910.00 | 912.00 | 888.00 | 890.00 | 890.00 | 40,600 |
| 01 Mar 2024 | 897.00 | 918.00 | 895.00 | 901.00 | 901.00 | 69,600 |
| 29 Feb 2024 | 889.00 | 904.00 | 887.00 | 897.00 | 897.00 | 79,000 |
| 28 Feb 2024 | 881.00 | 897.00 | 880.00 | 887.00 | 887.00 | 153,600 |
| 28 Feb 2024 | 15 Dividend | |||||
| 27 Feb 2024 | 900.00 | 915.00 | 900.00 | 906.00 | 891.00 | 96,800 |
| 26 Feb 2024 | 909.00 | 911.00 | 894.00 | 897.00 | 882.15 | 77,400 |
| 22 Feb 2024 | 912.00 | 915.00 | 906.00 | 906.00 | 891.00 | 35,600 |
| 21 Feb 2024 | 907.00 | 913.00 | 906.00 | 909.00 | 893.95 | 23,100 |
| 20 Feb 2024 | 923.00 | 923.00 | 905.00 | 907.00 | 891.98 | 47,300 |
| 19 Feb 2024 | 901.00 | 923.00 | 901.00 | 923.00 | 907.72 | 54,000 |
| 16 Feb 2024 | 887.00 | 904.00 | 880.00 | 899.00 | 884.12 | 55,600 |
| 15 Feb 2024 | 913.00 | 913.00 | 886.00 | 889.00 | 874.28 | 50,400 |
| 14 Feb 2024 | 924.00 | 934.00 | 904.00 | 904.00 | 889.03 | 67,100 |
| 13 Feb 2024 | 940.00 | 940.00 | 917.00 | 927.00 | 911.65 | 114,300 |
| 09 Feb 2024 | 915.00 | 932.00 | 913.00 | 923.00 | 907.72 | 30,100 |
| 08 Feb 2024 | 922.00 | 925.00 | 900.00 | 921.00 | 905.75 | 52,600 |
| 07 Feb 2024 | 927.00 | 936.00 | 911.00 | 918.00 | 902.80 | 64,300 |
| 06 Feb 2024 | 943.00 | 943.00 | 927.00 | 928.00 | 912.64 | 51,600 |
| 05 Feb 2024 | 938.00 | 944.00 | 933.00 | 943.00 | 927.39 | 50,000 |
| 02 Feb 2024 | 929.00 | 938.00 | 920.00 | 930.00 | 914.60 | 68,400 |
| 01 Feb 2024 | 923.00 | 929.00 | 915.00 | 925.00 | 909.69 | 38,300 |
| 31 Jan 2024 | 903.00 | 924.00 | 903.00 | 923.00 | 907.72 | 74,900 |
| 30 Jan 2024 | 903.00 | 904.00 | 894.00 | 903.00 | 888.05 | 58,000 |
| 29 Jan 2024 | 900.00 | 915.00 | 900.00 | 903.00 | 888.05 | 41,500 |
| 26 Jan 2024 | 908.00 | 915.00 | 895.00 | 900.00 | 885.10 | 59,200 |
| 25 Jan 2024 | 890.00 | 914.00 | 890.00 | 912.00 | 896.90 | 89,600 |
| 24 Jan 2024 | 883.00 | 889.00 | 880.00 | 889.00 | 874.28 | 50,300 |
| 23 Jan 2024 | 873.00 | 879.00 | 873.00 | 879.00 | 864.45 | 44,000 |
| 22 Jan 2024 | 866.00 | 873.00 | 863.00 | 872.00 | 857.56 | 41,700 |
| 19 Jan 2024 | 875.00 | 875.00 | 862.00 | 862.00 | 847.73 | 35,100 |
| 18 Jan 2024 | 865.00 | 875.00 | 865.00 | 870.00 | 855.60 | 50,300 |
| 17 Jan 2024 | 860.00 | 869.00 | 859.00 | 865.00 | 850.68 | 30,200 |
| 16 Jan 2024 | 855.00 | 878.00 | 845.00 | 859.00 | 844.78 | 38,100 |
| 15 Jan 2024 | 855.00 | 878.00 | 845.00 | 869.00 | 854.61 | 89,100 |
| 12 Jan 2024 | 834.00 | 834.00 | 825.00 | 825.00 | 811.34 | 35,300 |
| 11 Jan 2024 | 825.00 | 836.00 | 824.00 | 834.00 | 820.19 | 87,900 |
| 10 Jan 2024 | 825.00 | 826.00 | 822.00 | 826.00 | 812.32 | 24,600 |
| 09 Jan 2024 | 823.00 | 825.00 | 822.00 | 825.00 | 811.34 | 29,000 |
| 05 Jan 2024 | 815.00 | 821.00 | 813.00 | 819.00 | 805.44 | 37,700 |
| 04 Jan 2024 | 803.00 | 812.00 | 801.00 | 812.00 | 798.56 | 45,600 |
| 29 Dec 2023 | 802.00 | 804.00 | 800.00 | 800.00 | 786.76 | 24,700 |
| 28 Dec 2023 | 802.00 | 802.00 | 796.00 | 801.00 | 787.74 | 22,500 |
| 27 Dec 2023 | 795.00 | 798.00 | 793.00 | 796.00 | 782.82 | 32,000 |
| 26 Dec 2023 | 789.00 | 795.00 | 789.00 | 794.00 | 780.85 | 20,000 |
| 25 Dec 2023 | 789.00 | 792.00 | 788.00 | 788.00 | 774.95 | 20,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.