AFC-HD AMS Life Science Co., Ltd.(JP:2927)
Â¥841.00-5.00 (-0.59%)
JP:2927
AFC-HD AMS Life Science Co., Ltd. historical prices
Â¥841.00
At close:-5.00 (-0.59%)
Want to see JP:2927 full AI Analyst Report?
AFC-HD AMS Life Science Co., Ltd. (2927) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 844.00 | 854.00 | 841.00 | 841.00 | 841.00 | -0.59% | 20,700 | 0.81 |
| Nov 10, 2026 | 843.00 | 850.00 | 838.00 | 846.00 | 846.00 | +2.55% | 42,200 | 1.67 |
| Nov 09, 2026 | 834.00 | 845.00 | 831.00 | 831.00 | 831.00 | +0.73% | 35,400 | 1.42 |
| Nov 06, 2026 | 841.00 | 841.00 | 825.00 | 825.00 | 825.00 | -2.60% | 69,400 | 2.92 |
| Nov 05, 2026 | 847.00 | 853.00 | 845.00 | 847.00 | 847.00 | +0.24% | 16,800 | 0.70 |
| Nov 04, 2026 | 848.00 | 852.00 | 843.00 | 845.00 | 845.00 | -0.35% | 11,300 | 0.46 |
| Nov 03, 2026 | 848.00 | 857.00 | 848.00 | 848.00 | 848.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 857.00 | 857.00 | 848.00 | 848.00 | 848.00 | -0.59% | 30,900 | 1.28 |
| Oct 30, 2026 | 855.00 | 857.00 | 852.00 | 853.00 | 853.00 | -0.35% | 9,800 | 0.40 |
| Oct 29, 2026 | 855.00 | 858.00 | 852.00 | 856.00 | 856.00 | +0.23% | 10,800 | 0.44 |
| Oct 28, 2026 | 862.00 | 862.00 | 854.00 | 854.00 | 854.00 | -0.12% | 12,600 | 0.51 |
| Oct 27, 2026 | 860.00 | 860.00 | 854.00 | 855.00 | 855.00 | -0.23% | 6,300 | 0.25 |
| Oct 26, 2026 | 858.00 | 860.00 | 855.00 | 857.00 | 857.00 | -0.12% | 9,000 | 0.35 |
| Oct 23, 2026 | 856.00 | 858.00 | 852.00 | 858.00 | 858.00 | +0.12% | 14,400 | 0.57 |
| Oct 22, 2026 | 859.00 | 862.00 | 852.00 | 857.00 | 857.00 | -0.12% | 16,100 | 0.63 |
| Oct 21, 2026 | 866.00 | 866.00 | 851.00 | 858.00 | 858.00 | +0.59% | 35,600 | 1.41 |
| Oct 20, 2026 | 872.00 | 877.00 | 852.00 | 853.00 | 853.00 | -3.51% | 46,100 | 1.86 |
| Oct 19, 2026 | 874.00 | 887.00 | 872.00 | 884.00 | 884.00 | +1.14% | 29,000 | 1.18 |
| Oct 16, 2026 | 870.00 | 880.00 | 865.00 | 874.00 | 874.00 | +3.80% | 63,500 | 2.67 |
| Oct 15, 2026 | 849.00 | 849.00 | 842.00 | 842.00 | 842.00 | -0.36% | 15,200 | 0.65 |
| Oct 14, 2026 | 849.00 | 850.00 | 845.00 | 845.00 | 845.00 | -0.24% | 28,800 | 1.22 |
| Oct 13, 2026 | 848.00 | 851.00 | 846.00 | 847.00 | 847.00 | -0.12% | 13,600 | 0.58 |
| Oct 12, 2026 | 848.00 | 850.00 | 846.00 | 848.00 | 848.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 846.00 | 850.00 | 846.00 | 848.00 | 848.00 | +0.24% | 10,900 | 0.46 |
| Oct 08, 2026 | 844.00 | 850.00 | 843.00 | 846.00 | 846.00 | +0.24% | 18,800 | 0.79 |
| Oct 07, 2026 | 841.00 | 845.00 | 841.00 | 844.00 | 844.00 | +0.36% | 16,300 | 0.68 |
| Oct 06, 2026 | 841.00 | 842.00 | 841.00 | 841.00 | 841.00 | +0.24% | 3,200 | 0.13 |
| Oct 05, 2026 | 841.00 | 843.00 | 839.00 | 839.00 | 839.00 | -0.12% | 8,500 | 0.35 |
| Oct 02, 2026 | 848.00 | 848.00 | 840.00 | 840.00 | 840.00 | -0.94% | 23,600 | 0.98 |
| Oct 01, 2026 | 853.00 | 853.00 | 846.00 | 848.00 | 848.00 | -0.35% | 12,500 | 0.51 |
| Sep 30, 2026 | 848.00 | 851.00 | 846.00 | 851.00 | 851.00 | +0.35% | 15,700 | 0.65 |
| Sep 29, 2026 | 847.00 | 849.00 | 846.00 | 848.00 | 848.00 | +0.12% | 16,400 | 0.68 |
| Sep 28, 2026 | 850.00 | 851.00 | 847.00 | 847.00 | 847.00 | -0.35% | 26,000 | 1.08 |
| Sep 25, 2026 | 851.00 | 852.00 | 850.00 | 850.00 | 850.00 | -0.12% | 19,500 | 0.81 |
| Sep 24, 2026 | 852.00 | 854.00 | 850.00 | 851.00 | 851.00 | -0.35% | 19,300 | 0.81 |
| Sep 23, 2026 | 857.00 | 857.00 | 853.00 | 854.00 | 854.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 857.00 | 857.00 | 853.00 | 854.00 | 854.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 857.00 | 857.00 | 853.00 | 854.00 | 854.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 857.00 | 857.00 | 853.00 | 854.00 | 854.00 | 0.00% | 13,400 | 0.53 |
| Sep 17, 2026 | 854.00 | 857.00 | 853.00 | 854.00 | 854.00 | 0.00% | 9,900 | 0.39 |
| Sep 16, 2026 | 856.00 | 857.00 | 854.00 | 854.00 | 854.00 | -0.12% | 7,500 | 0.30 |
| Sep 15, 2026 | 866.00 | 866.00 | 855.00 | 855.00 | 855.00 | -0.35% | 11,400 | 0.45 |
| Sep 14, 2026 | 856.00 | 859.00 | 853.00 | 858.00 | 858.00 | 0.00% | 29,800 | 1.18 |
| Sep 11, 2026 | 858.00 | 858.00 | 856.00 | 858.00 | 858.00 | -0.12% | 8,800 | 0.35 |
| Sep 10, 2026 | 860.00 | 860.00 | 857.00 | 859.00 | 859.00 | -0.35% | 10,900 | 0.43 |
| Sep 09, 2026 | 858.00 | 862.00 | 856.00 | 862.00 | 862.00 | +0.47% | 14,600 | 0.58 |
| Sep 08, 2026 | 860.00 | 861.00 | 857.00 | 858.00 | 858.00 | -0.35% | 13,600 | 0.51 |
| Sep 07, 2026 | 864.00 | 864.00 | 860.00 | 861.00 | 861.00 | -0.35% | 21,200 | 0.79 |
| Sep 04, 2026 | 866.00 | 866.00 | 860.00 | 864.00 | 864.00 | -0.23% | 30,000 | 1.12 |
| Sep 03, 2026 | 868.00 | 872.00 | 866.00 | 866.00 | 866.00 | -0.35% | 14,300 | 0.53 |
