Stock listing
Tokyo:3300 Ambition DX Holdings Co. Ltd. (アンビション DX ホールディングス) 株価
Follow Ambition DX Holdings Co. Ltd. into a list and get an email when it puts out news.
Share price · TSE:3300
¥1,694.00 JPY -14.00 (-0.8%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,673.00 – ¥1,722.00 JPYNov 4, 2026
- Volume
- 84,500 sharesNov 4, 2026
- Market cap
- ¥12.57B JPYAt the close on Nov 4, 2026 · price × 7.42M shares outstanding
- Traded on an average day
- ¥128.3M JPYMedian day 46,300 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:3300 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,694.00 | -14.00 | -0.8% | ¥1,710.00 | ¥1,722.00 | ¥1,673.00 | 84,500 | |
| ¥1,708.00 | -24.00 | -1.4% | ¥1,724.00 | ¥1,732.00 | ¥1,708.00 | 59,800 | |
| ¥1,732.00 | -15.00 | -0.9% | ¥1,746.00 | ¥1,760.00 | ¥1,721.00 | 33,800 | |
| ¥1,747.00 | +7.00 | +0.4% | ¥1,740.00 | ¥1,755.00 | ¥1,723.00 | 65,000 | |
| ¥1,740.00 | -6.00 | -0.3% | ¥1,755.00 | ¥1,761.00 | ¥1,739.00 | 62,000 | |
| ¥1,746.00 | -7.00 | -0.4% | ¥1,751.00 | ¥1,762.00 | ¥1,741.00 | 48,500 | |
| ¥1,753.00 | +7.00 | +0.4% | ¥1,746.00 | ¥1,757.00 | ¥1,740.00 | 32,100 | |
| ¥1,746.00 | -22.00 | -1.2% | ¥1,760.00 | ¥1,763.00 | ¥1,739.00 | 83,900 | |
| ¥1,768.00 | -7.00 | -0.4% | ¥1,775.00 | ¥1,785.00 | ¥1,765.00 | 30,400 | |
| ¥1,775.00 | +14.00 | +0.8% | ¥1,780.00 | ¥1,787.00 | ¥1,768.00 | 26,000 | |
| ¥1,761.00 | -33.00 | -1.8% | ¥1,795.00 | ¥1,800.00 | ¥1,761.00 | 95,700 | |
| ¥1,794.00 | -5.00 | -0.3% | ¥1,789.00 | ¥1,803.00 | ¥1,770.00 | 31,300 | |
| ¥1,799.00 | +18.00 | +1.0% | ¥1,793.00 | ¥1,806.00 | ¥1,789.00 | 40,900 | |
| ¥1,781.00 | -32.00 | -1.8% | ¥1,806.00 | ¥1,806.00 | ¥1,781.00 | 127,700 | |
| ¥1,813.00 | -16.00 | -0.9% | ¥1,829.00 | ¥1,829.00 | ¥1,808.00 | 23,200 | |
| ¥1,829.00 | +1.00 | +0.1% | ¥1,826.00 | ¥1,835.00 | ¥1,810.00 | 27,500 | |
| ¥1,828.00 | +18.00 | +1.0% | ¥1,810.00 | ¥1,834.00 | ¥1,810.00 | 19,700 | |
| ¥1,810.00 | -24.00 | -1.3% | ¥1,841.00 | ¥1,841.00 | ¥1,810.00 | 25,800 | |
| ¥1,834.00 | +6.00 | +0.3% | ¥1,827.00 | ¥1,839.00 | ¥1,826.00 | 18,500 | |
| ¥1,828.00 | +12.00 | +0.7% | ¥1,817.00 | ¥1,832.00 | ¥1,817.00 | 27,800 | |
| ¥1,816.00 | -1.00 | -0.1% | ¥1,813.00 | ¥1,819.00 | ¥1,806.00 | 37,700 | |
| ¥1,817.00 | -43.00 | -2.3% | ¥1,855.00 | ¥1,855.00 | ¥1,813.00 | 61,900 | |
| ¥1,860.00 | -12.00 | -0.6% | ¥1,874.00 | ¥1,874.00 | ¥1,841.00 | 41,300 | |
| ¥1,872.00 | +7.00 | +0.4% | ¥1,860.00 | ¥1,873.00 | ¥1,853.00 | 25,700 | |
| ¥1,865.00 | -15.00 | -0.8% | ¥1,880.00 | ¥1,887.00 | ¥1,853.00 | 48,900 | |
| ¥1,880.00 | +3.00 | +0.2% | ¥1,889.00 | ¥1,897.00 | ¥1,880.00 | 31,600 | |
| ¥1,877.00 | -5.00 | -0.3% | ¥1,881.00 | ¥1,889.00 | ¥1,874.00 | 33,500 | |
| ¥1,882.00 | -11.00 | -0.6% | ¥1,893.00 | ¥1,894.00 | ¥1,874.00 | 41,600 | |
| ¥1,893.00 | +28.00 | +1.5% | ¥1,879.00 | ¥1,897.00 | ¥1,872.00 | 73,500 | |
| ¥1,865.00 | -2.00 | -0.1% | ¥1,868.00 | ¥1,879.00 | ¥1,859.00 | 66,100 | |
| ¥1,867.00 | +8.00 | +0.4% | ¥1,861.00 | ¥1,877.00 | ¥1,861.00 | 38,600 | |
| ¥1,859.00 | +15.00 | +0.8% | ¥1,847.00 | ¥1,861.00 | ¥1,840.00 | 34,500 | |
| ¥1,844.00 | +26.00 | +1.4% | ¥1,819.00 | ¥1,844.00 | ¥1,818.00 | 47,600 | |
| ¥1,818.00 | -31.00 | -1.7% | ¥1,822.00 | ¥1,833.00 | ¥1,813.00 | 68,000 | |
| ¥1,849.00 | +36.00 | +2.0% | ¥1,810.00 | ¥1,849.00 | ¥1,803.00 | 62,400 | |
| ¥1,813.00 | +2.00 | +0.1% | ¥1,813.00 | ¥1,822.00 | ¥1,808.00 | 29,600 | |
| ¥1,811.00 | -10.00 | -0.5% | ¥1,820.00 | ¥1,837.00 | ¥1,808.00 | 46,900 | |
| ¥1,821.00 | +5.00 | +0.3% | ¥1,820.00 | ¥1,847.00 | ¥1,810.00 | 31,200 | |
| ¥1,816.00 | +11.00 | +0.6% | ¥1,810.00 | ¥1,834.00 | ¥1,803.00 | 66,100 | |
| ¥1,805.00 | +10.00 | +0.6% | ¥1,818.00 | ¥1,819.00 | ¥1,799.00 | 106,000 | |
| ¥1,795.00 | -94.00 | -5.0% | ¥1,871.00 | ¥1,876.00 | ¥1,795.00 | 322,700 | |
| ¥1,889.00 | -19.00 | -1.0% | ¥1,909.00 | ¥1,909.00 | ¥1,880.00 | 104,800 | |
| ¥1,908.00 | -13.00 | -0.7% | ¥1,917.00 | ¥1,917.00 | ¥1,888.00 | 112,600 | |
| ¥1,921.00 | -28.00 | -1.4% | ¥1,943.00 | ¥1,952.00 | ¥1,919.00 | 90,700 | |
| ¥1,949.00 | -17.00 | -0.9% | ¥1,968.00 | ¥1,969.00 | ¥1,945.00 | 38,900 | |
| ¥1,966.00 | +11.00 | +0.6% | ¥1,955.00 | ¥1,980.00 | ¥1,955.00 | 38,300 | |
| ¥1,955.00 | -8.00 | -0.4% | ¥1,970.00 | ¥1,971.00 | ¥1,951.00 | 46,300 | |
| ¥1,963.00 | +28.00 | +1.4% | ¥1,939.00 | ¥1,967.00 | ¥1,935.00 | 65,500 | |
| ¥1,935.00 | -9.00 | -0.5% | ¥1,939.00 | ¥1,939.00 | ¥1,917.00 | 102,200 | |
| ¥1,944.00 | +10.00 | +0.5% | ¥1,940.00 | ¥1,945.00 | ¥1,929.00 | 63,000 | |
| ¥1,934.00 | -16.00 | -0.8% | ¥1,950.00 | ¥1,950.00 | ¥1,923.00 | 99,800 | |
| ¥1,950.00 | -53.00 | -2.6% | ¥1,998.00 | ¥1,998.00 | ¥1,943.00 | 282,800 | |
| ¥2,003.00 | -16.00 | -0.8% | ¥2,034.00 | ¥2,040.00 | ¥1,998.00 | 231,800 | |
| ¥2,019.00 | -275.00 | -12.0% | ¥2,050.00 | ¥2,051.00 | ¥2,010.00 | 370,200 | |
| ¥2,294.00 | +73.00 | +3.3% | ¥2,226.00 | ¥2,297.00 | ¥2,226.00 | 94,500 | |
| ¥2,221.00 | +41.00 | +1.9% | ¥2,191.00 | ¥2,229.00 | ¥2,190.00 | 39,000 | |
| ¥2,180.00 | +38.00 | +1.8% | ¥2,155.00 | ¥2,190.00 | ¥2,148.00 | 29,600 | |
| ¥2,142.00 | -17.00 | -0.8% | ¥2,155.00 | ¥2,162.00 | ¥2,136.00 | 15,000 | |
| ¥2,159.00 | +18.00 | +0.8% | ¥2,150.00 | ¥2,169.00 | ¥2,141.00 | 13,100 | |
| ¥2,141.00 | +21.00 | +1.0% | ¥2,111.00 | ¥2,153.00 | ¥2,111.00 | 19,100 | |
| ¥2,120.00 | +25.00 | +1.2% | ¥2,087.00 | ¥2,133.00 | ¥2,087.00 | 7,300 |
- Ticker
- Tokyo:3300
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Real estate services
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Sep 30, 2026
【Delayed】Notice Regarding Partial Correction of “Summary of Consolidated Financial Results for (FY06/2026) [Japanese GAAP]”
Latest deck · Sep 30, 2026
Investor Presentation (September 2026)
Investor deck · 73 slides
Latest news
【Delayed】Notice Regarding Partial Correction of “Summary of Consolidated Financial Results for (FY06/2026) [Japanese GAAP]”
Sep 30, 2026
Closed ¥1,872.00 (+0.4%) on Sep 30, 2026
【Delayed】(Correction) Notice Regarding Partial Correction of “Financial Results Presentation for the Fiscal Year Ended June 2026”
Sep 30, 2026
Closed ¥1,872.00 (+0.4%) on Sep 30, 2026
(Delayed)Supplementary Financial Materials Fiscal Year Ended June 2026(Full-Year)
Aug 21, 2026
Closed ¥1,935.00 (-0.5%) on Aug 21, 2026
[Delayed] Summary of Consolidated Financial Results for the Full-Term of the Fiscal Year ended June 30,2026(FY06/2026)
Aug 18, 2026
Closed ¥1,934.00 (-0.8%) on Aug 19, 2026
Decks
Investor Presentation (September 2026)
Investor deck · 73 slides · Sep 30, 2026
FY6/26 Earnings Presentation
Earnings · 59 slides · Sep 30, 2026
FY2026 Earnings Presentation
Earnings · 60 slides · Sep 1, 2026
FY2026 Earnings Presentation
Earnings · 58 slides · Aug 13, 2026
Ambition DX Holdings Co. Ltd. on 6ix
- Sector
- Real estate
- Industry
- Real estate services
- News releases
- 7 in the last 12 months · 7 in all · newest Sep 30, 2026 · oldest 2025
- Decks
- 7 decks · latest Sep 30, 2026
Log in to ask 6ix AI your own questions about Ambition DX Holdings Co. Ltd.