Tokyo - Delayed Quote JPY

Amvis Holdings, Inc. (7071.T)

Compare
658.00
+27.00
+(4.28%)
As of 11:29:55 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 2025633.00663.00631.00658.00658.00541,600
Jan 23, 2025642.00644.00627.00631.00631.00602,000
Jan 22, 2025641.00646.00631.00643.00643.00630,900
Jan 21, 2025635.00640.00626.00638.00638.00502,400
Jan 20, 2025622.00642.00616.00635.00635.00841,700
Jan 17, 2025630.00632.00613.00626.00626.00819,000
Jan 16, 2025646.00657.00622.00627.00627.001,159,700
Jan 15, 2025635.00654.00634.00643.00643.001,293,200
Jan 14, 2025624.00665.00624.00626.00626.002,045,400
Jan 10, 2025655.00661.00638.00638.00638.001,378,700
Jan 9, 2025656.00661.00645.00648.00648.001,516,200
Jan 8, 2025683.00686.00662.00664.00664.001,488,500
Jan 7, 2025699.00700.00681.00687.00687.001,465,800
Jan 6, 2025736.00746.00695.00695.00695.001,349,300
Dec 30, 2024737.00741.00728.00728.00728.00583,500
Dec 27, 2024735.00747.00732.00738.00738.00914,800
Dec 26, 2024725.00742.00721.00732.00732.00715,000
Dec 25, 2024744.00747.00723.00731.00731.00967,600
Dec 24, 2024724.00742.00716.00740.00740.001,083,900
Dec 23, 2024729.00730.00715.00718.00718.00788,100
Dec 20, 2024733.00749.00728.00731.00731.00939,900
Dec 19, 2024717.00741.00702.00730.00730.001,925,400
Dec 18, 2024747.00755.00734.00737.00737.001,600,100
Dec 17, 2024750.00754.00736.00746.00746.001,899,600
Dec 16, 2024780.00782.00762.00763.00763.001,413,400
Dec 13, 2024800.00814.00784.00787.00787.001,250,700
Dec 12, 2024816.00825.00790.00799.00799.001,537,700
Dec 11, 2024814.00821.00799.00802.00802.001,406,500
Dec 10, 2024858.00859.00817.00819.00819.001,736,000
Dec 9, 2024841.00861.00831.00850.00850.001,230,000
Dec 6, 2024855.00857.00829.00836.00836.001,603,700
Dec 5, 2024850.00876.00846.00857.00857.001,211,900
Dec 4, 2024854.00871.00846.00861.00861.001,108,900
Dec 3, 2024883.00912.00865.00866.00866.001,498,300
Dec 2, 2024876.00888.00873.00883.00883.00925,400
Nov 29, 2024895.00900.00873.00876.00876.001,100,700
Nov 28, 2024887.00925.00884.00900.00900.001,605,200
Nov 27, 2024890.00897.00872.00885.00885.001,264,900
Nov 26, 2024929.00943.00890.00894.00894.002,306,300
Nov 25, 2024953.00955.00917.00923.00923.002,628,800
Nov 22, 2024958.00979.00943.00944.00944.001,717,200
Nov 21, 2024976.00998.00946.00956.00956.001,776,200
Nov 20, 20241,024.001,036.00975.00976.00976.002,078,300
Nov 19, 20241,005.001,048.00986.001,018.001,018.002,484,100
Nov 18, 2024976.001,015.00962.00997.00997.002,004,100
Nov 15, 2024933.00983.00931.00976.00976.002,945,200
Nov 14, 2024930.00962.00924.00933.00933.003,207,600
Nov 13, 2024963.00970.00923.00934.00934.004,401,000
Nov 12, 20241,024.001,050.00893.00967.00967.0016,235,000
Nov 11, 20241,114.001,161.001,114.001,114.001,114.004,549,000
Nov 8, 20241,514.001,514.001,514.001,514.001,514.0092,500
Nov 7, 20241,953.001,974.001,888.001,914.001,914.00649,700
Nov 6, 20241,990.001,996.001,950.001,973.001,973.00307,200
Nov 5, 20241,984.001,984.001,938.001,970.001,970.00200,300
Nov 1, 20241,948.001,964.001,928.001,957.001,957.00303,900
Oct 31, 20241,970.001,989.001,941.001,988.001,988.00301,600
Oct 30, 20241,973.001,978.001,922.001,973.001,973.00385,300
Oct 29, 20241,918.001,962.001,880.001,952.001,952.00304,100
Oct 28, 20241,814.001,910.001,800.001,878.001,878.00383,500
Oct 25, 20241,873.001,884.001,778.001,785.001,785.00552,800
Oct 24, 20241,880.001,896.001,840.001,881.001,881.00231,500
Oct 23, 20241,892.001,906.001,866.001,880.001,880.00267,000
Oct 22, 20241,954.001,957.001,861.001,878.001,878.00391,900
Oct 21, 20241,890.001,970.001,876.001,954.001,954.00380,000
Oct 18, 20241,884.001,900.001,859.001,860.001,860.00307,900
Oct 17, 20241,945.001,953.001,885.001,886.001,886.00357,200
Oct 16, 20241,958.001,959.001,931.001,935.001,935.00441,100
Oct 15, 20241,968.002,010.001,968.001,977.001,977.00721,700
Oct 11, 20241,903.001,954.001,900.001,942.001,942.00556,600
Oct 10, 20241,982.001,994.001,877.001,895.001,895.00591,500
Oct 9, 20241,960.001,975.001,945.001,967.001,967.00525,400
Oct 8, 20242,013.002,019.001,939.001,950.001,950.00513,200
Oct 7, 20241,986.002,065.001,981.002,033.002,033.00482,400
Oct 4, 20241,942.001,997.001,942.001,985.001,985.00346,000
Oct 3, 20241,930.001,970.001,925.001,963.001,963.00565,200
Oct 2, 20241,920.001,950.001,908.001,919.001,919.00693,000
Oct 1, 20241,910.001,957.001,901.001,955.001,955.00382,200
Sep 30, 20241,907.001,954.001,898.001,926.001,926.00458,300
Sep 27, 2024 4.00 Dividend
Sep 27, 20241,905.001,934.001,894.001,931.001,931.00452,700
Sep 26, 20241,892.001,918.001,881.001,918.001,914.00635,400
Sep 25, 20241,897.001,943.001,880.001,900.001,896.04502,000
Sep 24, 20241,925.001,929.001,874.001,900.001,896.04555,300
Sep 20, 20241,907.001,938.001,893.001,927.001,922.98689,000
Sep 19, 20241,867.001,919.001,843.001,903.001,899.03968,600
Sep 18, 20241,792.001,896.001,792.001,869.001,865.101,083,700
Sep 17, 20241,770.001,808.001,752.001,777.001,773.29533,500
Sep 13, 20241,760.001,793.001,723.001,774.001,770.30754,300
Sep 12, 20241,765.001,813.001,743.001,760.001,756.33722,600
Sep 11, 20241,830.001,870.001,734.001,760.001,756.331,001,700
Sep 10, 20241,833.001,855.001,783.001,808.001,804.231,696,800
Sep 9, 20241,953.001,994.001,873.001,873.001,869.091,635,300
Sep 6, 20242,107.002,148.002,031.002,051.002,046.721,419,600
Sep 5, 20242,014.002,138.002,000.002,135.002,130.552,229,600
Sep 4, 20242,007.002,075.001,985.002,014.002,009.802,284,100
Sep 3, 20242,255.002,255.001,955.001,994.001,989.844,213,600
Sep 2, 20242,411.002,411.002,232.002,257.002,252.291,343,800
Aug 30, 20242,534.002,560.002,468.002,480.002,474.83499,100
Aug 29, 20242,595.002,627.002,521.002,566.002,560.651,034,600
Aug 28, 20242,747.002,753.002,685.002,694.002,688.38283,900
Aug 27, 20242,700.002,759.002,639.002,755.002,749.25319,200
Aug 26, 20242,665.002,703.002,629.002,669.002,663.43359,500
Aug 23, 20242,572.002,620.002,549.002,620.002,614.54224,700
Aug 22, 20242,477.002,585.002,477.002,567.002,561.65278,600
Aug 21, 20242,528.002,531.002,475.002,475.002,469.84310,700
Aug 20, 20242,460.002,580.002,460.002,546.002,540.69313,900
Aug 19, 20242,447.002,508.002,442.002,455.002,449.88151,600
Aug 16, 20242,502.002,517.002,413.002,461.002,455.87388,300
Aug 15, 20242,550.002,550.002,455.002,475.002,469.84329,400
Aug 14, 20242,527.002,569.002,440.002,538.002,532.71423,100
Aug 13, 20242,500.002,564.002,419.002,550.002,544.68458,100
Aug 9, 20242,369.002,469.002,280.002,446.002,440.90689,800
Aug 8, 20242,400.002,523.002,370.002,469.002,463.85479,200
Aug 7, 20242,399.002,458.002,339.002,409.002,403.98396,100
Aug 6, 20242,375.002,409.002,248.002,315.002,310.171,234,700
Aug 5, 20242,338.002,462.002,325.002,363.002,358.07874,900
Aug 2, 20242,483.002,492.002,421.002,438.002,432.92443,000
Aug 1, 20242,601.002,656.002,525.002,564.002,558.65384,000
Jul 31, 20242,668.002,699.002,550.002,582.002,576.62717,400
Jul 30, 20242,570.002,650.002,554.002,641.002,635.49446,200
Jul 29, 20242,505.002,591.002,477.002,562.002,556.66322,200
Jul 26, 20242,537.002,582.002,515.002,525.002,519.73350,100
Jul 25, 20242,450.002,539.002,417.002,505.002,499.78472,600
Jul 24, 20242,462.002,493.002,442.002,458.002,452.87298,900
Jul 23, 20242,495.002,495.002,424.002,456.002,450.88284,600
Jul 22, 20242,530.002,542.002,426.002,451.002,445.89428,500
Jul 19, 20242,400.002,531.002,380.002,468.002,462.85689,000
Jul 18, 20242,356.002,513.002,344.002,450.002,444.891,272,200
Jul 17, 20242,228.002,310.002,209.002,278.002,273.25551,200
Jul 16, 20242,218.002,235.002,184.002,184.002,179.45777,500
Jul 12, 20242,118.002,217.002,118.002,217.002,212.38687,200
Jul 11, 20242,116.002,127.002,082.002,123.002,118.57599,700
Jul 10, 20242,169.002,177.002,098.002,117.002,112.58250,100
Jul 9, 20242,184.002,188.002,142.002,176.002,171.46424,400
Jul 8, 20242,217.002,219.002,159.002,175.002,170.46350,300
Jul 5, 20242,250.002,259.002,204.002,208.002,203.40373,200
Jul 4, 20242,261.002,278.002,216.002,250.002,245.31348,600
Jul 3, 20242,226.002,256.002,193.002,246.002,241.32340,700
Jul 2, 20242,231.002,250.002,194.002,220.002,215.37249,900
Jul 1, 20242,323.002,323.002,221.002,221.002,216.37210,800
Jun 28, 20242,350.002,351.002,264.002,299.002,294.21171,300
Jun 27, 20242,335.002,351.002,305.002,323.002,318.16186,100
Jun 26, 20242,345.002,354.002,311.002,323.002,318.16196,900
Jun 25, 20242,302.002,338.002,299.002,320.002,315.16213,700
Jun 24, 20242,311.002,354.002,308.002,314.002,309.17247,400
Jun 21, 20242,410.002,426.002,319.002,319.002,314.16504,900
Jun 20, 20242,382.002,418.002,368.002,409.002,403.98244,200
Jun 19, 20242,373.002,390.002,334.002,377.002,372.04314,800
Jun 18, 20242,415.002,421.002,352.002,373.002,368.05366,700
Jun 17, 20242,356.002,371.002,289.002,365.002,360.07348,200
Jun 14, 20242,332.002,385.002,308.002,371.002,366.06364,900
Jun 13, 20242,285.002,380.002,284.002,341.002,336.12450,000
Jun 12, 20242,329.002,364.002,283.002,283.002,278.24280,900
Jun 11, 20242,228.002,303.002,209.002,279.002,274.25235,300
Jun 10, 20242,240.002,246.002,196.002,223.002,218.36247,400
Jun 7, 20242,247.002,273.002,223.002,240.002,235.33245,600
Jun 6, 20242,231.002,295.002,205.002,247.002,242.31651,200
Jun 5, 20242,113.002,262.002,109.002,220.002,215.37748,300
Jun 4, 20241,961.002,090.001,961.002,088.002,083.65495,100
Jun 3, 20241,990.002,018.001,957.001,957.001,952.92185,200
May 31, 20241,993.002,014.001,962.001,978.001,973.87492,900
May 30, 20241,942.002,019.001,929.001,972.001,967.89353,600
May 29, 20242,045.002,049.001,993.001,994.001,989.84260,700
May 28, 20242,083.002,132.002,065.002,085.002,080.65216,200
May 27, 20242,048.002,103.002,047.002,101.002,096.62268,600
May 24, 20242,030.002,064.001,990.002,055.002,050.71347,500
May 23, 20242,054.002,075.002,041.002,055.002,050.71357,400
May 22, 20242,114.002,121.002,029.002,043.002,038.74445,000
May 21, 20242,162.002,177.002,114.002,117.002,112.58268,800
May 20, 20242,130.002,177.002,105.002,150.002,145.52262,000
May 17, 20242,202.002,206.002,135.002,139.002,134.54530,300
May 16, 20242,217.002,275.002,195.002,243.002,238.32261,400
May 15, 20242,250.002,272.002,216.002,235.002,230.34244,600
May 14, 20242,232.002,290.002,200.002,250.002,245.31382,100
May 13, 20242,288.002,293.002,150.002,182.002,177.45485,800
May 10, 20242,300.002,347.002,168.002,266.002,261.27993,100
May 9, 20242,112.002,219.002,087.002,183.002,178.45542,600
May 8, 20242,135.002,176.002,102.002,103.002,098.61326,300
May 7, 20242,139.002,180.002,130.002,157.002,152.50376,900
May 2, 20242,171.002,193.002,142.002,149.002,144.52464,500
May 1, 20242,135.002,188.002,121.002,171.002,166.47356,100
Apr 30, 20242,205.002,211.002,134.002,183.002,178.45598,900
Apr 26, 20242,316.002,329.002,193.002,199.002,194.412,698,600
Apr 25, 20242,377.002,394.002,304.002,304.002,299.20433,500
Apr 24, 20242,382.002,407.002,353.002,377.002,372.04382,300
Apr 23, 20242,387.002,422.002,326.002,351.002,346.10409,400
Apr 22, 20242,256.002,352.002,246.002,352.002,347.09552,700
Apr 19, 20242,324.002,359.002,203.002,232.002,227.35767,800
Apr 18, 20242,401.002,454.002,365.002,374.002,369.05577,500
Apr 17, 20242,325.002,441.002,323.002,385.002,380.03573,800
Apr 16, 20242,390.002,401.002,317.002,365.002,360.07487,900
Apr 15, 20242,497.002,497.002,427.002,461.002,455.87430,800
Apr 12, 20242,420.002,529.002,420.002,520.002,514.74411,600
Apr 11, 20242,376.002,431.002,362.002,416.002,410.96431,800
Apr 10, 20242,495.002,511.002,400.002,403.002,397.99366,100
Apr 9, 20242,462.002,489.002,409.002,433.002,427.93335,500
Apr 8, 20242,471.002,499.002,438.002,456.002,450.88342,200
Apr 5, 20242,392.002,457.002,372.002,439.002,433.91277,200
Apr 4, 20242,367.002,436.002,332.002,410.002,404.97256,100
Apr 3, 20242,403.002,420.002,327.002,336.002,331.13497,700
Apr 2, 20242,499.002,507.002,442.002,469.002,463.85305,800
Apr 1, 20242,582.002,582.002,513.002,514.002,508.76279,500
Mar 29, 20242,573.002,615.002,548.002,552.002,546.68259,500
Mar 28, 20242,450.002,541.002,443.002,535.002,529.71334,000
Mar 27, 20242,434.002,458.002,423.002,432.002,426.93311,100
Mar 26, 20242,363.002,404.002,326.002,384.002,379.03267,700
Mar 25, 20242,481.002,491.002,394.002,394.002,389.01207,500
Mar 22, 20242,448.002,500.002,435.002,480.002,474.83455,700
Mar 21, 20242,469.002,490.002,435.002,447.002,441.90303,700
Mar 19, 20242,400.002,451.002,385.002,441.002,435.91165,100
Mar 18, 20242,430.002,477.002,430.002,438.002,432.92317,900
Mar 15, 20242,430.002,460.002,380.002,380.002,375.04456,400
Mar 14, 20242,398.002,447.002,386.002,430.002,424.93435,500
Mar 13, 20242,450.002,485.002,424.002,425.002,419.94408,400
Mar 12, 20242,391.002,452.002,349.002,442.002,436.91411,600
Mar 11, 20242,396.002,457.002,373.002,432.002,426.93594,800
Mar 8, 20242,500.002,532.002,467.002,481.002,475.83957,900
Mar 7, 20242,330.002,354.002,289.002,313.002,308.18606,800
Mar 6, 20242,293.002,330.002,273.002,321.002,316.16457,700
Mar 5, 20242,351.002,352.002,277.002,327.002,322.15593,200
Mar 4, 20242,438.002,445.002,366.002,366.002,361.07541,900
Mar 1, 20242,497.002,541.002,459.002,470.002,464.85369,100
Feb 29, 20242,505.002,527.002,446.002,497.002,491.79428,500
Feb 28, 20242,520.002,582.002,509.002,513.002,507.76651,100
Feb 27, 20242,500.002,509.002,452.002,493.002,487.80364,600
Feb 26, 20242,520.002,540.002,465.002,518.002,512.75599,400
Feb 22, 20242,483.002,506.002,459.002,471.002,465.85313,900
Feb 21, 20242,570.002,583.002,451.002,486.002,480.82501,500
Feb 20, 20242,598.002,638.002,588.002,605.002,599.57460,800
Feb 19, 20242,515.002,573.002,515.002,569.002,563.64410,000
Feb 16, 20242,400.002,519.002,399.002,510.002,504.77891,100
Feb 15, 20242,498.002,498.002,315.002,352.002,347.09719,100
Feb 14, 20242,499.002,515.002,459.002,484.002,478.82501,600
Feb 13, 20242,601.002,643.002,505.002,534.002,528.72682,600
Feb 9, 20242,619.002,638.002,501.002,588.002,582.601,571,900
Feb 8, 20242,755.002,771.002,719.002,719.002,713.33490,400
Feb 7, 20242,775.002,778.002,715.002,755.002,749.25407,100
Feb 6, 20242,761.002,788.002,735.002,775.002,769.21366,000
Feb 5, 20242,708.002,790.002,702.002,778.002,772.21373,500
Feb 2, 20242,690.002,736.002,690.002,708.002,702.35252,900
Feb 1, 20242,691.002,711.002,653.002,680.002,674.41418,200
Jan 31, 20242,700.002,744.002,690.002,737.002,731.29220,400
Jan 30, 20242,754.002,757.002,708.002,728.002,722.31174,300
Jan 29, 20242,696.002,747.002,645.002,710.002,704.35344,700
Jan 26, 20242,680.002,745.002,661.002,706.002,700.36394,400
Jan 25, 20242,765.002,786.002,680.002,719.002,713.33613,900
Jan 24, 20242,769.002,804.002,739.002,797.002,791.17411,200

Related Tickers

7061.T Japan Hospice Holdings Inc.
1,320.00
+1.93%
 
6197.T Solasto Corporation
478.00
+0.63%
 
2374.T Saint-Care Holding Corporation
743.00
+1.23%
 
6099.T Elan Corporation
753.00
-0.40%
 
9229.T Sunwels Co.,Ltd.
601.00
+4.70%
 
6062.T Charm Care Corporation
1,271.00
+1.60%
 
CLARI.PA Clariane SE
2.1860
+0.46%