kabutan

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

3300
TSE Growth
AMBITION DX HOLDINGS Co., Ltd.
2,163
JPY
-17
(-0.78%)
Dec 5, 1:41 pm JST
13.95
USD
Dec 4, 11:41 pm EST
Result
PTS
outside of trading hours
2,167
Dec 5, 1:35 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,260 2,264 2,106 2,163 -89 -3.95% 254,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,275 2,294 2,212 2,252 -9 -0.40% 158,000
Nov 21, 2025 2,300 2,442 2,200 2,261 -180 -7.37% 571,700
Nov 14, 2025 2,424 2,518 2,397 2,441 +28 +1.16% 216,100
Nov 7, 2025 2,428 2,428 2,308 2,413 -8 -0.33% 124,300
Oct 31, 2025 2,470 2,505 2,416 2,421 -46 -1.86% 115,100
Oct 24, 2025 2,520 2,538 2,456 2,467 -47 -1.87% 148,400
Oct 17, 2025 2,346 2,556 2,334 2,514 +158 +6.71% 185,400
Oct 10, 2025 2,563 2,563 2,356 2,356 -157 -6.25% 186,300
Oct 3, 2025 2,667 2,687 2,440 2,513 -141 -5.31% 243,200
Sep 26, 2025 2,644 2,670 2,590 2,654 +14 +0.53% 159,700
Sep 19, 2025 2,700 2,700 2,613 2,640 -44 -1.64% 164,400
Sep 12, 2025 2,800 2,876 2,662 2,684 -96 -3.45% 268,500
Sep 5, 2025 2,698 2,800 2,643 2,780 +93 +3.46% 186,800
Aug 29, 2025 2,813 2,828 2,636 2,687 -100 -3.59% 278,300
Aug 22, 2025 2,758 2,872 2,752 2,787 +27 +0.98% 321,000
Aug 15, 2025 2,499 2,961 2,480 2,760 +294 +11.92% 804,200
Aug 8, 2025 2,365 2,500 2,365 2,466 +51 +2.11% 255,400
Aug 1, 2025 2,385 2,423 2,306 2,415 +50 +2.11% 236,500
Jul 25, 2025 2,258 2,366 2,242 2,365 +91 +4.00% 208,800
Jul 18, 2025 2,210 2,349 2,210 2,274 +64 +2.90% 671,300