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

52 Week High Aug 14, 2025

2,961 JPY

52 Week Low Jul 3, 2025

1,991 JPY

Yearly High Feb 19, 2026

2,703 JPY

Yearly Low Jan 21, 2026

2,241 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,400	2,404	2,390	2,392	-29	-1.20%	17,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,402	2,421	2,398	2,421	+8	+0.33%	14,200
Apr 27, 2026	2,426	2,432	2,402	2,413	-24	-0.98%	23,300
Apr 24, 2026	2,475	2,475	2,433	2,437	-45	-1.81%	18,700
Apr 23, 2026	2,482	2,492	2,450	2,482	-14	-0.56%	15,000
Apr 22, 2026	2,500	2,510	2,484	2,496	-7	-0.28%	13,100
Apr 21, 2026	2,509	2,526	2,503	2,503	-6	-0.24%	8,800
Apr 20, 2026	2,502	2,532	2,502	2,509	+29	+1.17%	6,700
Apr 17, 2026	2,492	2,502	2,478	2,480	-12	-0.48%	13,000
Apr 16, 2026	2,516	2,534	2,489	2,492	-29	-1.15%	13,900
Apr 15, 2026	2,532	2,568	2,515	2,521	+1	+0.04%	16,900
Apr 14, 2026	2,536	2,554	2,519	2,520	-9	-0.36%	11,500
Apr 13, 2026	2,544	2,548	2,520	2,529	-34	-1.33%	22,100
Apr 10, 2026	2,618	2,628	2,557	2,563	-35	-1.35%	26,100
Apr 9, 2026	2,581	2,617	2,555	2,598	+21	+0.81%	17,800
Apr 8, 2026	2,568	2,611	2,550	2,577	+57	+2.26%	22,700
Apr 7, 2026	2,512	2,539	2,501	2,520	+8	+0.32%	10,700
Apr 6, 2026	2,517	2,517	2,475	2,512	+37	+1.49%	12,300
Apr 3, 2026	2,484	2,507	2,462	2,475	-14	-0.56%	16,000
Apr 2, 2026	2,497	2,537	2,469	2,489	+27	+1.10%	12,900
Apr 1, 2026	2,440	2,479	2,440	2,462	+56	+2.33%	17,100