kabutan

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

3300
TSE Growth
AMBITION DX HOLDINGS Co., Ltd.
2,525
JPY
-16
(-0.63%)
Mar 16, 9:09 am JST
15.83
USD
Mar 15, 8:09 pm 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 2,531 2,541 2,523 2,525 -16 -0.63% 2,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,470 2,590 2,436 2,541 -10 -0.39% 188,600
Mar 6, 2026 2,570 2,699 2,434 2,551 -89 -3.37% 185,200
Feb 27, 2026 2,666 2,667 2,569 2,640 +10 +0.38% 112,000
Feb 20, 2026 2,505 2,703 2,459 2,630 +175 +7.13% 372,900
Feb 13, 2026 2,325 2,524 2,306 2,455 +130 +5.59% 237,000
Feb 6, 2026 2,302 2,335 2,261 2,325 +16 +0.69% 213,800
Jan 30, 2026 2,281 2,313 2,249 2,309 +28 +1.23% 130,400
Jan 23, 2026 2,349 2,350 2,241 2,281 -61 -2.60% 155,800
Jan 16, 2026 2,343 2,392 2,297 2,342 +2 +0.09% 138,900
Jan 9, 2026 2,332 2,370 2,313 2,340 +20 +0.86% 97,500
Dec 30, 2025 2,329 2,377 2,301 2,320 +6 +0.26% 47,600
Dec 26, 2025 2,348 2,360 2,299 2,314 -23 -0.98% 131,300
Dec 19, 2025 2,250 2,351 2,205 2,337 +68 +3.00% 144,600
Dec 12, 2025 2,158 2,278 2,158 2,269 +111 +5.14% 195,700
Dec 5, 2025 2,260 2,264 2,106 2,158 -94 -4.17% 266,600
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