Want to see JP:3300 full AI Analyst Report?
AMBITION DX HOLDINGS Co. Ltd. (3300) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,746.00 | 1,760.00 | 1,721.00 | 1,732.00 | 1,732.00 | -0.86% | 33,800 | 0.54 |
| Oct 29, 2026 | 1,740.00 | 1,755.00 | 1,723.00 | 1,747.00 | 1,747.00 | +0.40% | 65,000 | 1.05 |
| Oct 28, 2026 | 1,755.00 | 1,761.00 | 1,739.00 | 1,740.00 | 1,740.00 | -0.34% | 62,000 | 1.01 |
| Oct 27, 2026 | 1,751.00 | 1,762.00 | 1,741.00 | 1,746.00 | 1,746.00 | -0.40% | 48,500 | 0.80 |
| Oct 26, 2026 | 1,746.00 | 1,757.00 | 1,740.00 | 1,753.00 | 1,753.00 | +0.40% | 32,100 | 0.53 |
| Oct 23, 2026 | 1,760.00 | 1,763.00 | 1,739.00 | 1,746.00 | 1,746.00 | -1.24% | 83,900 | 1.41 |
| Oct 22, 2026 | 1,775.00 | 1,785.00 | 1,765.00 | 1,768.00 | 1,768.00 | -0.39% | 30,400 | 0.51 |
| Oct 21, 2026 | 1,780.00 | 1,787.00 | 1,768.00 | 1,775.00 | 1,775.00 | +0.80% | 26,000 | 0.44 |
| Oct 20, 2026 | 1,795.00 | 1,800.00 | 1,761.00 | 1,761.00 | 1,761.00 | -1.84% | 95,700 | 1.65 |
| Oct 19, 2026 | 1,789.00 | 1,803.00 | 1,770.00 | 1,794.00 | 1,794.00 | -0.28% | 31,300 | 0.54 |
| Oct 16, 2026 | 1,793.00 | 1,806.00 | 1,789.00 | 1,799.00 | 1,799.00 | +1.01% | 40,900 | 0.71 |
| Oct 15, 2026 | 1,806.00 | 1,806.00 | 1,781.00 | 1,781.00 | 1,781.00 | -1.77% | 127,700 | 2.31 |
| Oct 14, 2026 | 1,829.00 | 1,829.00 | 1,808.00 | 1,813.00 | 1,813.00 | -0.87% | 23,200 | 0.42 |
| Oct 13, 2026 | 1,826.00 | 1,835.00 | 1,810.00 | 1,829.00 | 1,829.00 | +0.05% | 27,500 | 0.50 |
| Oct 12, 2026 | 1,828.00 | 1,834.00 | 1,810.00 | 1,828.00 | 1,828.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,810.00 | 1,834.00 | 1,810.00 | 1,828.00 | 1,828.00 | +0.99% | 19,700 | 0.35 |
| Oct 08, 2026 | 1,841.00 | 1,841.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.31% | 25,800 | 0.46 |
| Oct 07, 2026 | 1,827.00 | 1,839.00 | 1,826.00 | 1,834.00 | 1,834.00 | +0.33% | 18,500 | 0.33 |
| Oct 06, 2026 | 1,817.00 | 1,832.00 | 1,817.00 | 1,828.00 | 1,828.00 | +0.66% | 27,800 | 0.50 |
| Oct 05, 2026 | 1,813.00 | 1,819.00 | 1,806.00 | 1,816.00 | 1,816.00 | -0.06% | 37,700 | 0.68 |
| Oct 02, 2026 | 1,855.00 | 1,855.00 | 1,813.00 | 1,817.00 | 1,817.00 | -2.31% | 61,900 | 1.13 |
| Oct 01, 2026 | 1,874.00 | 1,874.00 | 1,841.00 | 1,860.00 | 1,860.00 | -0.64% | 41,300 | 0.76 |
| Sep 30, 2026 | 1,860.00 | 1,873.00 | 1,853.00 | 1,872.00 | 1,872.00 | +0.38% | 25,700 | 0.47 |
| Sep 29, 2026 | 1,880.00 | 1,887.00 | 1,853.00 | 1,865.00 | 1,865.00 | -0.80% | 48,900 | 0.90 |
| Sep 28, 2026 | 1,889.00 | 1,897.00 | 1,880.00 | 1,880.00 | 1,880.00 | +0.16% | 31,600 | 0.57 |
| Sep 25, 2026 | 1,881.00 | 1,889.00 | 1,874.00 | 1,877.00 | 1,877.00 | -0.27% | 33,500 | 0.60 |
| Sep 24, 2026 | 1,893.00 | 1,894.00 | 1,874.00 | 1,882.00 | 1,882.00 | -0.58% | 41,600 | 0.72 |
| Sep 23, 2026 | 1,879.00 | 1,897.00 | 1,872.00 | 1,893.00 | 1,893.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,879.00 | 1,897.00 | 1,872.00 | 1,893.00 | 1,893.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,879.00 | 1,897.00 | 1,872.00 | 1,893.00 | 1,893.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,879.00 | 1,897.00 | 1,872.00 | 1,893.00 | 1,893.00 | +1.50% | 73,500 | 1.23 |
| Sep 17, 2026 | 1,868.00 | 1,879.00 | 1,859.00 | 1,865.00 | 1,865.00 | -0.11% | 66,100 | 1.10 |
| Sep 16, 2026 | 1,861.00 | 1,877.00 | 1,861.00 | 1,867.00 | 1,867.00 | +0.43% | 38,600 | 0.64 |
| Sep 15, 2026 | 1,847.00 | 1,861.00 | 1,840.00 | 1,859.00 | 1,859.00 | +0.81% | 34,500 | 0.58 |
| Sep 14, 2026 | 1,819.00 | 1,844.00 | 1,818.00 | 1,844.00 | 1,844.00 | +1.43% | 47,600 | 0.80 |
| Sep 11, 2026 | 1,822.00 | 1,833.00 | 1,813.00 | 1,818.00 | 1,818.00 | -1.68% | 68,000 | 1.15 |
| Sep 10, 2026 | 1,810.00 | 1,849.00 | 1,803.00 | 1,849.00 | 1,849.00 | +1.99% | 62,400 | 1.07 |
| Sep 09, 2026 | 1,813.00 | 1,822.00 | 1,808.00 | 1,813.00 | 1,813.00 | +0.11% | 29,600 | 0.51 |
| Sep 08, 2026 | 1,820.00 | 1,837.00 | 1,808.00 | 1,811.00 | 1,811.00 | -0.55% | 46,900 | 0.81 |
| Sep 07, 2026 | 1,820.00 | 1,847.00 | 1,810.00 | 1,821.00 | 1,821.00 | +0.28% | 31,200 | 0.54 |
| Sep 04, 2026 | 1,810.00 | 1,834.00 | 1,803.00 | 1,816.00 | 1,816.00 | +0.61% | 66,100 | 1.15 |
| Sep 03, 2026 | 1,818.00 | 1,819.00 | 1,799.00 | 1,805.00 | 1,805.00 | +0.56% | 106,000 | 1.89 |
| Sep 02, 2026 | 1,871.00 | 1,876.00 | 1,795.00 | 1,795.00 | 1,795.00 | -4.98% | 322,700 | 6.29 |
| Sep 01, 2026 | 1,909.00 | 1,909.00 | 1,880.00 | 1,889.00 | 1,889.00 | -1.00% | 104,800 | 2.09 |
| Aug 31, 2026 | 1,917.00 | 1,917.00 | 1,888.00 | 1,908.00 | 1,908.00 | -0.68% | 112,600 | 2.30 |
| Aug 28, 2026 | 1,943.00 | 1,952.00 | 1,919.00 | 1,921.00 | 1,921.00 | -1.44% | 90,700 | 1.88 |
| Aug 27, 2026 | 1,968.00 | 1,969.00 | 1,945.00 | 1,949.00 | 1,949.00 | -0.86% | 38,900 | 0.79 |
| Aug 26, 2026 | 1,955.00 | 1,980.00 | 1,955.00 | 1,966.00 | 1,966.00 | +0.56% | 38,300 | 0.78 |
| Aug 25, 2026 | 1,970.00 | 1,971.00 | 1,951.00 | 1,955.00 | 1,955.00 | -0.41% | 46,300 | 0.95 |
| Aug 24, 2026 | 1,939.00 | 1,967.00 | 1,935.00 | 1,963.00 | 1,963.00 | +1.45% | 65,500 | 1.36 |