kabutan

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

3300
TSE Growth
AMBITION DX HOLDINGS Co., Ltd.
2,299
JPY
+32
(+1.41%)
Jan 29, 3:30 pm JST
15.03
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
2,292.1
Jan 29, 3:23 pm JST
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
Jan 29, 2026 2,277 2,299 2,249 2,299 +32 +1.41% 31,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 2,298 2,298 2,267 2,267 -19 -0.83% 33,500
Jan 27, 2026 2,311 2,311 2,275 2,286 -15 -0.65% 18,000
Jan 26, 2026 2,281 2,310 2,274 2,301 +20 +0.88% 24,000
Jan 23, 2026 2,280 2,315 2,270 2,281 +2 +0.09% 29,000
Jan 22, 2026 2,285 2,299 2,274 2,279 +6 +0.26% 23,800
Jan 21, 2026 2,283 2,284 2,241 2,273 -34 -1.47% 42,700
Jan 20, 2026 2,336 2,336 2,301 2,307 -29 -1.24% 29,700
Jan 19, 2026 2,349 2,350 2,319 2,336 -6 -0.26% 30,600
Jan 16, 2026 2,370 2,370 2,324 2,342 -18 -0.76% 25,600
Jan 15, 2026 2,325 2,360 2,325 2,360 +38 +1.64% 13,400
Jan 14, 2026 2,330 2,392 2,320 2,322 +10 +0.43% 49,500
Jan 13, 2026 2,343 2,360 2,297 2,312 -28 -1.20% 50,400
Jan 9, 2026 2,327 2,346 2,313 2,340 +13 +0.56% 18,600
Jan 8, 2026 2,352 2,370 2,327 2,327 -18 -0.77% 19,800
Jan 7, 2026 2,347 2,359 2,327 2,345 -1 -0.04% 13,300
Jan 6, 2026 2,343 2,370 2,332 2,346 +8 +0.34% 23,400
Jan 5, 2026 2,332 2,346 2,324 2,338 +18 +0.78% 22,400
Dec 30, 2025 2,355 2,356 2,320 2,320 -35 -1.49% 13,900
Dec 29, 2025 2,329 2,377 2,301 2,355 +41 +1.77% 33,700
Dec 26, 2025 2,355 2,360 2,308 2,314 -36 -1.53% 41,800