Want to see JP:7083 full AI Analyst Report?
AHC Group Inc (7083) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,487.00 | 1,524.00 | 1,478.00 | 1,509.00 | 1,509.00 | +2.17% | 6,400 | 0.90 |
| Oct 29, 2026 | 1,490.00 | 1,492.00 | 1,452.00 | 1,477.00 | 1,477.00 | +0.41% | 7,400 | 1.04 |
| Oct 28, 2026 | 1,493.00 | 1,493.00 | 1,471.00 | 1,471.00 | 1,471.00 | +0.55% | 1,800 | 0.25 |
| Oct 27, 2026 | 1,449.00 | 1,498.00 | 1,440.00 | 1,463.00 | 1,463.00 | +2.09% | 5,200 | 0.73 |
| Oct 26, 2026 | 1,420.00 | 1,449.00 | 1,420.00 | 1,433.00 | 1,433.00 | +0.99% | 6,200 | 0.87 |
| Oct 23, 2026 | 1,421.00 | 1,421.00 | 1,408.00 | 1,419.00 | 1,419.00 | -0.21% | 3,300 | 0.45 |
| Oct 22, 2026 | 1,445.00 | 1,461.00 | 1,421.00 | 1,422.00 | 1,422.00 | -1.59% | 7,300 | 0.99 |
| Oct 21, 2026 | 1,427.00 | 1,450.00 | 1,427.00 | 1,445.00 | 1,445.00 | +2.48% | 4,200 | 0.57 |
| Oct 20, 2026 | 1,400.00 | 1,410.00 | 1,393.00 | 1,410.00 | 1,410.00 | +1.73% | 4,200 | 0.58 |
| Oct 19, 2026 | 1,400.00 | 1,400.00 | 1,376.00 | 1,386.00 | 1,386.00 | -1.00% | 3,200 | 0.44 |
| Oct 16, 2026 | 1,422.00 | 1,424.00 | 1,340.00 | 1,400.00 | 1,400.00 | -2.37% | 12,000 | 1.67 |
| Oct 15, 2026 | 1,416.00 | 1,559.00 | 1,413.00 | 1,434.00 | 1,434.00 | +3.46% | 22,000 | 3.22 |
| Oct 14, 2026 | 1,371.00 | 1,641.00 | 1,371.00 | 1,386.00 | 1,386.00 | +3.36% | 134,700 | 28.03 |
| Oct 13, 2026 | 1,304.00 | 1,357.00 | 1,304.00 | 1,341.00 | 1,341.00 | +1.44% | 3,900 | 0.81 |
| Oct 12, 2026 | 1,322.00 | 1,406.00 | 1,285.00 | 1,322.00 | 1,322.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,405.00 | 1,406.00 | 1,285.00 | 1,322.00 | 1,322.00 | -5.30% | 12,300 | 2.52 |
| Oct 08, 2026 | 1,446.00 | 1,446.00 | 1,396.00 | 1,396.00 | 1,396.00 | -3.46% | 6,100 | 1.27 |
| Oct 07, 2026 | 1,357.00 | 1,450.00 | 1,357.00 | 1,446.00 | 1,446.00 | +7.19% | 10,400 | 2.21 |
| Oct 06, 2026 | 1,359.00 | 1,360.00 | 1,320.00 | 1,349.00 | 1,349.00 | -0.07% | 6,300 | 1.36 |
| Oct 05, 2026 | 1,330.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,350.00 | +2.27% | 4,800 | 1.04 |
| Oct 02, 2026 | 1,312.00 | 1,320.00 | 1,309.00 | 1,320.00 | 1,320.00 | +0.92% | 4,100 | 0.89 |
| Oct 01, 2026 | 1,301.00 | 1,308.00 | 1,280.00 | 1,308.00 | 1,308.00 | +0.54% | 4,800 | 1.04 |
| Sep 30, 2026 | 1,286.00 | 1,340.00 | 1,263.00 | 1,301.00 | 1,301.00 | +5.43% | 13,600 | 3.05 |
| Sep 29, 2026 | 1,193.00 | 1,234.00 | 1,193.00 | 1,234.00 | 1,234.00 | +3.44% | 8,500 | 1.93 |
| Sep 28, 2026 | 1,192.00 | 1,193.00 | 1,175.00 | 1,193.00 | 1,193.00 | +2.05% | 6,400 | 1.46 |
| Sep 25, 2026 | 1,192.00 | 1,192.00 | 1,130.00 | 1,169.00 | 1,169.00 | -1.35% | 5,800 | 1.34 |
| Sep 24, 2026 | 1,196.00 | 1,196.00 | 1,161.00 | 1,185.00 | 1,185.00 | +1.28% | 6,400 | 1.49 |
| Sep 23, 2026 | 1,169.00 | 1,170.00 | 1,151.00 | 1,170.00 | 1,170.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,169.00 | 1,170.00 | 1,151.00 | 1,170.00 | 1,170.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,169.00 | 1,170.00 | 1,151.00 | 1,170.00 | 1,170.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,169.00 | 1,170.00 | 1,151.00 | 1,170.00 | 1,170.00 | +1.74% | 3,600 | 0.75 |
| Sep 17, 2026 | 1,147.00 | 1,165.00 | 1,127.00 | 1,150.00 | 1,150.00 | +1.14% | 5,300 | 1.07 |
| Sep 16, 2026 | 1,135.00 | 1,137.00 | 1,127.00 | 1,137.00 | 1,137.00 | +2.06% | 1,500 | 0.30 |
| Sep 15, 2026 | 1,119.00 | 1,121.00 | 1,111.00 | 1,114.00 | 1,114.00 | -0.45% | 3,600 | 0.71 |
| Sep 14, 2026 | 1,105.00 | 1,120.00 | 1,105.00 | 1,119.00 | 1,119.00 | +1.27% | 2,000 | 0.38 |
| Sep 11, 2026 | 1,118.00 | 1,119.00 | 1,103.00 | 1,105.00 | 1,105.00 | -0.90% | 2,700 | 0.42 |
| Sep 10, 2026 | 1,113.00 | 1,119.00 | 1,106.00 | 1,115.00 | 1,115.00 | +0.18% | 2,000 | 0.26 |
| Sep 09, 2026 | 1,115.00 | 1,115.00 | 1,107.00 | 1,113.00 | 1,113.00 | +0.54% | 2,600 | 0.34 |
| Sep 08, 2026 | 1,115.00 | 1,116.00 | 1,107.00 | 1,107.00 | 1,107.00 | +0.00% | 2,300 | 0.30 |
| Sep 07, 2026 | 1,116.00 | 1,116.00 | 1,107.00 | 1,107.00 | 1,107.00 | +0.54% | 1,100 | 0.14 |
| Sep 04, 2026 | 1,099.00 | 1,101.00 | 1,099.00 | 1,101.00 | 1,101.00 | +0.09% | 1,100 | 0.14 |
| Sep 03, 2026 | 1,102.00 | 1,106.00 | 1,100.00 | 1,100.00 | 1,100.00 | +0.00% | 1,600 | 0.21 |
| Sep 02, 2026 | 1,111.00 | 1,111.00 | 1,099.00 | 1,100.00 | 1,100.00 | +0.09% | 2,300 | 0.30 |
| Sep 01, 2026 | 1,103.00 | 1,110.00 | 1,096.00 | 1,099.00 | 1,099.00 | -0.27% | 2,700 | 0.36 |
| Aug 31, 2026 | 1,118.00 | 1,133.00 | 1,092.00 | 1,102.00 | 1,102.00 | +1.29% | 3,200 | 0.42 |
| Aug 28, 2026 | 1,084.00 | 1,120.00 | 1,084.00 | 1,088.00 | 1,088.00 | +0.37% | 4,700 | 0.61 |
| Aug 27, 2026 | 1,090.00 | 1,091.00 | 1,084.00 | 1,084.00 | 1,084.00 | -0.55% | 3,900 | 0.50 |
| Aug 26, 2026 | 1,099.00 | 1,099.00 | 1,084.00 | 1,090.00 | 1,090.00 | -0.73% | 2,700 | 0.35 |
| Aug 25, 2026 | 1,111.00 | 1,111.00 | 1,095.00 | 1,098.00 | 1,098.00 | +0.00% | 3,700 | 0.48 |
| Aug 24, 2026 | 1,100.00 | 1,100.00 | 1,088.00 | 1,098.00 | 1,098.00 | +0.83% | 6,900 | 0.90 |
