Tokyo - Delayed Quote JPY

AMG Holdings Co.,Ltd. (8891.T)

Compare
1,568.00
-13.00
(-0.82%)
At close: January 17 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251,577.001,577.001,565.001,568.001,568.003,600
Jan 16, 20251,581.001,590.001,581.001,581.001,581.003,200
Jan 15, 20251,584.001,594.001,584.001,594.001,594.00500
Jan 14, 20251,616.001,616.001,594.001,594.001,594.003,300
Jan 10, 20251,620.001,620.001,616.001,616.001,616.00400
Jan 9, 20251,606.001,619.001,606.001,619.001,619.001,200
Jan 8, 20251,618.001,622.001,580.001,622.001,622.002,600
Jan 7, 20251,626.001,626.001,601.001,622.001,622.003,200
Jan 6, 20251,640.001,641.001,622.001,624.001,624.003,600
Dec 30, 20241,640.001,640.001,621.001,639.001,639.002,600
Dec 27, 20241,613.001,644.001,610.001,644.001,644.006,400
Dec 26, 20241,591.001,604.001,574.001,604.001,604.007,100
Dec 25, 20241,592.001,600.001,587.001,591.001,591.002,800
Dec 24, 20241,578.001,580.001,572.001,580.001,580.009,400
Dec 23, 20241,577.001,585.001,576.001,578.001,578.003,600
Dec 20, 20241,562.001,577.001,562.001,577.001,577.001,800
Dec 19, 20241,568.001,568.001,562.001,567.001,567.002,000
Dec 18, 20241,574.001,578.001,571.001,571.001,571.002,600
Dec 17, 20241,584.001,584.001,574.001,574.001,574.001,500
Dec 16, 20241,587.001,587.001,577.001,580.001,580.002,300
Dec 13, 20241,575.001,586.001,575.001,586.001,586.002,700
Dec 12, 20241,583.001,585.001,581.001,581.001,581.003,000
Dec 11, 20241,583.001,587.001,580.001,581.001,581.002,700
Dec 10, 20241,580.001,581.001,577.001,581.001,581.001,800
Dec 9, 20241,576.001,590.001,576.001,576.001,576.002,900
Dec 6, 20241,585.001,589.001,582.001,582.001,582.00700
Dec 5, 20241,587.001,587.001,577.001,580.001,580.001,100
Dec 4, 20241,590.001,590.001,585.001,586.001,586.001,500
Dec 3, 20241,592.001,600.001,590.001,594.001,594.002,900
Dec 2, 20241,600.001,600.001,574.001,592.001,592.001,900
Nov 29, 20241,573.001,582.001,572.001,582.001,582.002,100
Nov 28, 20241,574.001,588.001,570.001,580.001,580.001,500
Nov 27, 20241,586.001,586.001,568.001,581.001,581.001,400
Nov 26, 20241,589.001,590.001,566.001,582.001,582.003,500
Nov 25, 20241,575.001,598.001,575.001,588.001,588.003,300
Nov 22, 20241,585.001,585.001,555.001,562.001,562.0015,600
Nov 21, 20241,599.001,599.001,583.001,585.001,585.0012,700
Nov 20, 20241,626.001,626.001,598.001,599.001,599.006,900
Nov 19, 20241,621.001,627.001,619.001,619.001,619.003,100
Nov 18, 20241,644.001,644.001,620.001,621.001,621.004,100
Nov 15, 20241,640.001,645.001,636.001,645.001,645.00800
Nov 14, 20241,611.001,640.001,611.001,640.001,640.002,000
Nov 13, 20241,643.001,644.001,604.001,630.001,630.003,900
Nov 12, 20241,625.001,643.001,613.001,643.001,643.006,100
Nov 11, 20241,611.001,635.001,600.001,625.001,625.004,500
Nov 8, 20241,635.001,660.001,635.001,635.001,635.003,800
Nov 7, 20241,636.001,650.001,631.001,635.001,635.002,000
Nov 6, 20241,632.001,643.001,632.001,634.001,634.001,900
Nov 5, 20241,654.001,654.001,622.001,630.001,630.001,600
Nov 1, 20241,679.001,679.001,650.001,654.001,654.002,100
Oct 31, 20241,651.001,680.001,651.001,661.001,661.001,400
Oct 30, 20241,641.001,665.001,640.001,665.001,665.001,800
Oct 29, 20241,622.001,635.001,622.001,626.001,626.003,300
Oct 28, 20241,597.001,624.001,597.001,621.001,621.001,500
Oct 25, 20241,612.001,612.001,577.001,578.001,578.003,000
Oct 24, 20241,634.001,634.001,594.001,612.001,612.004,100
Oct 23, 20241,658.001,658.001,635.001,636.001,636.003,800
Oct 22, 20241,654.001,659.001,637.001,658.001,658.003,500
Oct 21, 20241,670.001,679.001,655.001,660.001,660.003,100
Oct 18, 20241,675.001,675.001,660.001,670.001,670.002,000
Oct 17, 20241,710.001,710.001,668.001,675.001,675.003,600
Oct 16, 20241,714.001,717.001,710.001,710.001,710.001,500
Oct 15, 20241,737.001,749.001,725.001,734.001,734.002,800
Oct 11, 20241,726.001,749.001,710.001,741.001,741.001,600
Oct 10, 20241,710.001,760.001,710.001,747.001,747.006,200
Oct 9, 20241,680.001,699.001,669.001,699.001,699.009,500
Oct 8, 20241,707.001,707.001,651.001,654.001,654.0023,900
Oct 7, 20241,779.001,810.001,702.001,732.001,732.0012,300
Oct 4, 20241,752.001,777.001,729.001,777.001,777.002,200
Oct 3, 20241,765.001,771.001,723.001,752.001,752.002,500
Oct 2, 20241,756.001,756.001,725.001,756.001,756.001,800
Oct 1, 20241,771.001,796.001,711.001,757.001,757.007,700
Sep 30, 20241,714.001,780.001,714.001,763.001,763.0011,300
Sep 27, 2024 30.00 Dividend
Sep 27, 20241,825.001,825.001,760.001,775.001,775.009,800
Sep 26, 20241,864.001,864.001,830.001,850.001,820.003,800
Sep 25, 20241,860.001,860.001,860.001,860.001,829.84800
Sep 24, 20241,845.001,851.001,842.001,851.001,820.981,500
Sep 20, 20241,847.001,847.001,797.001,842.001,812.134,200
Sep 19, 20241,799.001,847.001,799.001,821.001,791.474,500
Sep 18, 20241,817.001,817.001,754.001,788.001,759.011,600
Sep 17, 20241,811.001,811.001,806.001,806.001,776.711,500
Sep 13, 20241,879.001,879.001,843.001,846.001,816.061,800
Sep 12, 20241,834.001,849.001,815.001,843.001,813.113,700
Sep 11, 20241,878.001,886.001,786.001,805.001,775.738,000
Sep 10, 20241,792.001,869.001,785.001,850.001,820.006,400
Sep 9, 20241,789.001,791.001,746.001,783.001,754.097,600
Sep 6, 20241,880.001,880.001,831.001,838.001,808.192,100
Sep 5, 20241,915.001,929.001,800.001,887.001,856.409,200
Sep 4, 20241,961.001,965.001,915.001,922.001,890.834,700
Sep 3, 20241,979.002,008.001,979.002,008.001,975.444,200
Sep 2, 20241,959.001,962.001,949.001,962.001,930.186,000
Aug 30, 20241,899.001,943.001,899.001,943.001,911.493,800
Aug 29, 20241,874.001,898.001,862.001,892.001,861.325,200
Aug 28, 20241,879.001,905.001,876.001,890.001,859.352,400
Aug 27, 20241,875.001,910.001,875.001,900.001,869.193,700
Aug 26, 20241,870.001,888.001,840.001,875.001,844.597,500
Aug 23, 20241,818.001,840.001,799.001,840.001,810.164,800
Aug 22, 20241,832.001,832.001,807.001,816.001,786.552,300
Aug 21, 20241,820.001,820.001,782.001,809.001,779.666,000
Aug 20, 20241,830.001,834.001,789.001,834.001,804.2612,200
Aug 19, 20241,698.001,763.001,698.001,722.001,694.085,200
Aug 16, 20241,679.001,687.001,652.001,686.001,658.663,700
Aug 15, 20241,645.001,647.001,613.001,639.001,612.427,300
Aug 14, 20241,645.001,680.001,645.001,651.001,624.234,100
Aug 13, 20241,535.001,648.001,535.001,645.001,618.3214,100
Aug 9, 20241,508.001,530.001,493.001,517.001,492.4023,500
Aug 8, 20241,460.001,499.001,429.001,487.001,462.89120,700
Aug 7, 20241,398.001,650.001,396.001,650.001,623.2420,200
Aug 6, 20241,397.001,530.001,397.001,403.001,380.2526,700
Aug 5, 20241,688.001,688.001,352.001,352.001,330.0828,900
Aug 2, 20241,917.001,925.001,751.001,752.001,723.5914,800
Aug 1, 20242,135.002,135.002,057.002,057.002,023.641,200
Jul 31, 20242,082.002,128.002,082.002,128.002,093.491,800
Jul 30, 20242,100.002,100.002,082.002,086.002,052.171,500
Jul 29, 20242,135.002,135.002,102.002,102.002,067.914,500
Jul 26, 20242,188.002,188.002,081.002,133.002,098.412,400
Jul 25, 20242,108.002,216.002,101.002,188.002,152.522,900
Jul 24, 20242,107.002,109.002,107.002,108.002,073.82900
Jul 23, 20242,108.002,116.002,106.002,115.002,080.702,600
Jul 22, 20242,114.002,129.002,114.002,129.002,094.482,400
Jul 19, 20242,146.002,146.002,130.002,130.002,095.46600
Jul 18, 20242,123.002,139.002,122.002,139.002,104.311,300
Jul 17, 20242,182.002,182.002,159.002,173.002,137.761,100
Jul 16, 20242,170.002,182.002,153.002,182.002,146.62900
Jul 12, 20242,110.002,170.002,100.002,170.002,134.811,500
Jul 11, 20242,128.002,128.002,100.002,111.002,076.773,300
Jul 10, 20242,184.002,184.002,092.002,139.002,104.314,100
Jul 9, 20242,133.002,167.002,088.002,167.002,131.868,100
Jul 8, 20242,231.002,231.002,141.002,151.002,116.126,200
Jul 5, 20242,276.002,276.002,188.002,211.002,175.153,800
Jul 4, 20242,293.002,295.002,282.002,282.002,244.991,100
Jul 3, 20242,291.002,291.002,284.002,291.002,253.85900
Jul 2, 20242,293.002,299.002,276.002,276.002,239.09900
Jul 1, 20242,328.002,328.002,283.002,308.002,270.571,300
Jun 28, 20242,334.002,334.002,269.002,329.002,291.233,000
Jun 27, 20242,347.002,347.002,296.002,329.002,291.231,700
Jun 26, 20242,352.002,352.002,219.002,311.002,273.524,700
Jun 25, 20242,443.002,443.002,360.002,360.002,321.732,800
Jun 24, 20242,459.002,459.002,403.002,443.002,403.382,300
Jun 21, 20242,422.002,449.002,422.002,445.002,405.352,600
Jun 20, 20242,446.002,446.002,396.002,413.002,373.87700
Jun 19, 20242,430.002,430.002,330.002,412.002,372.893,800
Jun 18, 20242,500.002,548.002,423.002,423.002,383.7112,500
Jun 17, 20242,493.002,493.002,455.002,485.002,444.703,000
Jun 14, 20242,446.002,492.002,446.002,482.002,441.756,700
Jun 13, 20242,439.002,439.002,415.002,437.002,397.481,600
Jun 12, 20242,435.002,435.002,435.002,435.002,395.51100
Jun 11, 20242,430.002,449.002,421.002,435.002,395.511,300
Jun 10, 20242,441.002,445.002,409.002,437.002,397.484,600
Jun 7, 20242,417.002,447.002,401.002,441.002,401.424,800
Jun 6, 20242,443.002,465.002,417.002,440.002,400.435,300
Jun 5, 20242,427.002,442.002,403.002,439.002,399.453,000
Jun 4, 20242,430.002,440.002,419.002,436.002,396.504,300
Jun 3, 20242,384.002,441.002,362.002,441.002,401.4210,200
May 31, 20242,296.002,360.002,296.002,352.002,313.8616,500
May 30, 20242,284.002,290.002,231.002,285.002,247.959,800
May 29, 20242,344.002,344.002,285.002,289.002,251.888,200
May 28, 20242,279.002,306.002,268.002,300.002,262.708,200
May 27, 20242,274.002,285.002,255.002,255.002,218.435,900
May 24, 20242,211.002,242.002,205.002,242.002,205.646,000
May 23, 20242,209.002,218.002,195.002,218.002,182.037,900
May 22, 20242,143.002,194.002,143.002,188.002,152.526,600
May 21, 20242,091.002,144.002,091.002,143.002,108.254,500
May 20, 20242,020.002,069.002,020.002,069.002,035.456,600
May 17, 20242,014.002,040.002,014.002,040.002,006.922,100
May 16, 20242,035.002,042.002,014.002,020.001,987.243,600
May 15, 20242,121.002,121.002,013.002,015.001,982.3210,800
May 14, 20242,165.002,168.002,126.002,126.002,091.528,000
May 13, 20242,180.002,199.002,160.002,165.002,129.892,800
May 10, 20242,226.002,233.002,160.002,180.002,144.654,900
May 9, 20242,250.002,250.002,225.002,225.002,188.92400
May 8, 20242,241.002,241.002,236.002,236.002,199.741,900
May 7, 20242,263.002,263.002,250.002,250.002,213.513,000
May 2, 20242,232.002,250.002,231.002,245.002,208.591,900
May 1, 20242,262.002,262.002,240.002,248.002,211.552,600
Apr 30, 20242,275.002,293.002,255.002,280.002,243.033,900
Apr 26, 20242,286.002,286.002,211.002,275.002,238.115,400
Apr 25, 20242,302.002,302.002,295.002,295.002,257.78800
Apr 24, 20242,280.002,303.002,280.002,303.002,265.653,100
Apr 23, 20242,261.002,299.002,261.002,294.002,256.804,400
Apr 22, 20242,276.002,276.002,262.002,276.002,239.091,800
Apr 19, 20242,270.002,283.002,250.002,276.002,239.094,100
Apr 18, 20242,282.002,320.002,260.002,320.002,282.382,200
Apr 17, 20242,279.002,299.002,262.002,285.002,247.952,000
Apr 16, 20242,329.002,329.002,271.002,292.002,254.832,300
Apr 15, 20242,298.002,329.002,266.002,329.002,291.232,400
Apr 12, 20242,318.002,318.002,265.002,315.002,277.462,300
Apr 11, 20242,306.002,307.002,291.002,307.002,269.59700
Apr 10, 20242,301.002,304.002,299.002,304.002,266.64400
Apr 9, 20242,299.002,306.002,257.002,301.002,263.691,300
Apr 8, 20242,254.002,299.002,254.002,299.002,261.722,600
Apr 5, 20242,305.002,353.002,300.002,333.002,295.172,300
Apr 4, 20242,327.002,361.002,327.002,354.002,315.833,400
Apr 3, 20242,338.002,338.002,295.002,324.002,286.314,800
Apr 2, 20242,349.002,360.002,325.002,357.002,318.781,700
Apr 1, 20242,365.002,366.002,335.002,348.002,309.924,000
Mar 29, 20242,278.002,350.002,277.002,341.002,303.044,500
Mar 28, 2024 27.50 Dividend
Mar 28, 20242,270.002,290.002,230.002,262.002,225.323,700
Mar 27, 20242,256.002,284.002,242.002,284.002,219.914,500
Mar 26, 20242,288.002,288.002,250.002,251.002,187.835,400
Mar 25, 20242,239.002,270.002,239.002,270.002,206.305,200
Mar 22, 20242,239.002,245.002,226.002,226.002,163.542,100
Mar 21, 20242,248.002,250.002,190.002,237.002,174.234,700
Mar 19, 20242,230.002,243.002,212.002,242.002,179.093,200
Mar 18, 20242,224.002,249.002,189.002,249.002,185.897,000
Mar 15, 20242,100.002,163.002,100.002,163.002,102.306,800
Mar 14, 20242,182.002,182.002,112.002,145.002,084.811,100
Mar 13, 20242,229.002,230.002,130.002,182.002,120.7714,700
Mar 12, 20242,053.002,240.002,040.002,229.002,166.4515,000
Mar 11, 20242,100.002,134.002,061.002,071.002,012.893,400
Mar 8, 20242,072.002,149.002,072.002,128.002,068.293,200
Mar 7, 20242,255.002,267.002,063.002,076.002,017.7412,200
Mar 6, 20242,166.002,208.002,133.002,208.002,146.044,200
Mar 5, 20242,218.002,218.002,128.002,199.002,137.299,000
Mar 4, 20242,249.002,275.002,211.002,245.002,182.006,500
Mar 1, 20242,307.002,307.002,211.002,249.002,185.8915,500
Feb 29, 20242,141.002,310.002,115.002,299.002,234.4939,800
Feb 28, 20242,007.002,140.002,007.002,124.002,064.4051,900
Feb 27, 20241,975.001,988.001,965.001,988.001,932.214,300
Feb 26, 20241,961.001,980.001,961.001,965.001,909.86900
Feb 22, 20241,947.001,952.001,947.001,952.001,897.22800
Feb 21, 20241,943.001,947.001,933.001,947.001,892.361,400
Feb 20, 20241,960.001,975.001,943.001,943.001,888.482,500
Feb 19, 20241,905.002,000.001,905.001,956.001,901.118,300
Feb 16, 20241,885.001,906.001,883.001,886.001,833.082,800
Feb 15, 20241,911.001,914.001,882.001,882.001,829.196,300
Feb 14, 20241,943.001,943.001,911.001,914.001,860.295,100
Feb 13, 20241,953.001,955.001,932.001,955.001,900.141,500
Feb 9, 20241,920.001,955.001,918.001,940.001,885.562,100
Feb 8, 20241,919.001,919.001,913.001,919.001,865.151,200
Feb 7, 20241,919.001,920.001,914.001,914.001,860.294,000
Feb 6, 20241,921.001,925.001,919.001,919.001,865.157,700
Feb 5, 20241,928.001,930.001,921.001,921.001,867.096,800
Feb 2, 20241,942.001,942.001,926.001,931.001,876.81600
Feb 1, 20241,954.001,954.001,928.001,937.001,882.651,700
Jan 31, 20241,921.001,937.001,921.001,933.001,878.762,200
Jan 30, 20241,937.001,937.001,931.001,931.001,876.81400
Jan 29, 20241,954.001,954.001,930.001,936.001,881.671,300
Jan 26, 20241,958.001,958.001,938.001,944.001,889.451,100
Jan 25, 20241,945.001,958.001,945.001,949.001,894.311,200
Jan 24, 20241,930.001,945.001,930.001,945.001,890.421,200
Jan 23, 20241,991.001,993.001,930.001,930.001,875.845,800
Jan 22, 20241,881.001,970.001,881.001,964.001,908.8910,900
Jan 19, 20241,848.001,883.001,848.001,883.001,830.161,800
Jan 18, 20241,856.001,864.001,845.001,864.001,811.692,100
Jan 17, 20241,906.001,906.001,868.001,870.001,817.535,300

Related Tickers

8935.T FJ Next Holdings Co., Ltd.
1,150.00
0.00%
 
1036.HK VANKE OVERSEAS
1.230
-1.60%
 
9979.HK Greentown Management Holdings Company Limited
3.220
-1.53%
 
0089.HK TAI SANG LAND
1.750
+1.74%
 
0101.HK HANG LUNG PPT
6.260
+3.30%
 
MEQ.TO Mainstreet Equity Corp.
200.00
-1.34%