kabutan

AMBITION DX HOLDINGS Co., Ltd.(3300) Historical

3300
TSE Growth
AMBITION DX HOLDINGS Co., Ltd.
2,541
JPY
+1
(+0.04%)
Mar 13, 3:30 pm JST
15.94
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 14, 2025
2,961 JPY
52 Week Low Apr 7, 2025
1,700 JPY
Yearly High Aug 14, 2025
2,961 JPY
Yearly Low Apr 7, 2025
1,700 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,518 2,564 2,513 2,541 +1 +0.04% 16,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 2,561 2,587 2,524 2,540 -22 -0.86% 34,400
Mar 11, 2026 2,588 2,590 2,544 2,562 +2 +0.08% 20,900
Mar 10, 2026 2,537 2,588 2,496 2,560 +64 +2.56% 57,400
Mar 9, 2026 2,470 2,504 2,436 2,496 -55 -2.16% 59,700
Mar 6, 2026 2,544 2,573 2,507 2,551 -25 -0.97% 24,700
Mar 5, 2026 2,560 2,629 2,551 2,576 +79 +3.16% 32,500
Mar 4, 2026 2,542 2,549 2,434 2,497 -95 -3.67% 61,600
Mar 3, 2026 2,648 2,648 2,588 2,592 -70 -2.63% 22,200
Mar 2, 2026 2,570 2,699 2,561 2,662 +22 +0.83% 44,200
Feb 27, 2026 2,665 2,665 2,625 2,640 +5 +0.19% 13,900
Feb 26, 2026 2,605 2,665 2,602 2,635 +33 +1.27% 33,600
Feb 25, 2026 2,600 2,625 2,569 2,602 +2 +0.08% 28,200
Feb 24, 2026 2,666 2,667 2,570 2,600 -30 -1.14% 36,300
Feb 20, 2026 2,700 2,700 2,596 2,630 -72 -2.66% 28,100
Feb 19, 2026 2,679 2,703 2,621 2,702 +43 +1.62% 33,500
Feb 18, 2026 2,682 2,684 2,624 2,659 -22 -0.82% 57,700
Feb 17, 2026 2,584 2,702 2,574 2,681 +107 +4.16% 149,000
Feb 16, 2026 2,505 2,613 2,459 2,574 +119 +4.85% 104,600
Feb 13, 2026 2,482 2,497 2,443 2,455 -52 -2.07% 88,300
Feb 12, 2026 2,384 2,524 2,374 2,507 +124 +5.20% 96,000