Amita Holdings Co.,Ltd. (TYO:2195)
Japan · Delayed Price · Currency is JPY 343.00
+1.00 (0.29%)
Feb 16, 2026, 3:30 PM JST
Amita Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 342.00 | 349.00 | 341.00 | 343.00 | 343.00 | 0.29% | 26,600 |
| Feb 13, 2026 | 369.00 | 369.00 | 337.00 | 342.00 | 342.00 | -8.80% | 67,200 |
| Feb 12, 2026 | 364.00 | 378.00 | 364.00 | 375.00 | 375.00 | 3.31% | 36,700 |
| Feb 10, 2026 | 359.00 | 367.00 | 354.00 | 363.00 | 363.00 | -0.82% | 26,300 |
| Feb 9, 2026 | 362.00 | 376.00 | 348.00 | 366.00 | 366.00 | 5.78% | 68,700 |
| Feb 6, 2026 | 341.00 | 356.00 | 333.00 | 346.00 | 346.00 | -5.21% | 102,700 |
| Feb 5, 2026 | 370.00 | 370.00 | 357.00 | 365.00 | 365.00 | -1.35% | 41,500 |
| Feb 4, 2026 | 362.00 | 375.00 | 361.00 | 370.00 | 370.00 | 2.78% | 49,800 |
| Feb 3, 2026 | 368.00 | 368.00 | 355.00 | 360.00 | 360.00 | -0.28% | 32,100 |
| Feb 2, 2026 | 386.00 | 386.00 | 361.00 | 361.00 | 361.00 | -7.44% | 67,500 |
| Jan 30, 2026 | 397.00 | 400.00 | 371.00 | 390.00 | 390.00 | -0.26% | 158,300 |
| Jan 29, 2026 | 356.00 | 391.00 | 356.00 | 391.00 | 391.00 | 9.83% | 92,600 |
| Jan 28, 2026 | 365.00 | 372.00 | 355.00 | 356.00 | 356.00 | -3.52% | 39,300 |
| Jan 27, 2026 | 385.00 | 385.00 | 369.00 | 369.00 | 369.00 | -3.15% | 50,600 |
| Jan 26, 2026 | 376.00 | 407.00 | 376.00 | 381.00 | 381.00 | 2.14% | 189,300 |
| Jan 23, 2026 | 361.00 | 388.00 | 361.00 | 373.00 | 373.00 | 1.36% | 98,400 |
| Jan 22, 2026 | 409.00 | 409.00 | 368.00 | 368.00 | 368.00 | -8.68% | 145,600 |
| Jan 21, 2026 | 408.00 | 422.00 | 402.00 | 403.00 | 403.00 | -3.13% | 108,900 |
| Jan 20, 2026 | 453.00 | 453.00 | 415.00 | 416.00 | 416.00 | -11.11% | 267,600 |
| Jan 19, 2026 | 491.00 | 500.00 | 442.00 | 468.00 | 468.00 | -4.29% | 725,200 |
| Jan 16, 2026 | 489.00 | 489.00 | 415.00 | 489.00 | 489.00 | 19.56% | 820,500 |
| Jan 15, 2026 | 333.00 | 409.00 | 333.00 | 409.00 | 409.00 | 24.32% | 394,300 |
| Jan 14, 2026 | 325.00 | 329.00 | 322.00 | 329.00 | 329.00 | 3.13% | 20,500 |
| Jan 13, 2026 | 317.00 | 324.00 | 314.00 | 319.00 | 319.00 | 1.92% | 24,000 |
| Jan 9, 2026 | 314.00 | 315.00 | 310.00 | 313.00 | 313.00 | -0.32% | 14,500 |
| Jan 8, 2026 | 305.00 | 316.00 | 305.00 | 314.00 | 314.00 | 1.95% | 19,500 |
| Jan 7, 2026 | 309.00 | 313.00 | 302.00 | 308.00 | 308.00 | 2.33% | 22,100 |
| Jan 6, 2026 | 312.00 | 312.00 | 297.00 | 301.00 | 301.00 | -1.95% | 20,200 |
| Jan 5, 2026 | 296.00 | 312.00 | 295.00 | 307.00 | 307.00 | 4.42% | 39,800 |
| Dec 30, 2025 | 294.00 | 295.00 | 291.00 | 294.00 | 294.00 | 0.68% | 7,200 |
| Dec 29, 2025 | 294.00 | 294.00 | 291.00 | 292.00 | 292.00 | -0.68% | 15,600 |
| Dec 26, 2025 | 298.00 | 298.00 | 291.00 | 294.00 | 289.00 | 0.34% | 28,300 |
| Dec 25, 2025 | 291.00 | 299.00 | 288.00 | 293.00 | 288.02 | 0.69% | 40,700 |
| Dec 24, 2025 | 296.00 | 296.00 | 291.00 | 291.00 | 286.05 | -1.36% | 17,100 |
| Dec 23, 2025 | 291.00 | 296.00 | 291.00 | 295.00 | 289.98 | 0.68% | 18,600 |
| Dec 22, 2025 | 300.00 | 303.00 | 291.00 | 293.00 | 288.02 | -2.01% | 22,900 |
| Dec 19, 2025 | 300.00 | 302.00 | 299.00 | 299.00 | 293.91 | - | 13,700 |
| Dec 18, 2025 | 302.00 | 302.00 | 299.00 | 299.00 | 293.91 | -0.99% | 9,100 |
| Dec 17, 2025 | 302.00 | 303.00 | 300.00 | 302.00 | 296.86 | - | 11,700 |
| Dec 16, 2025 | 306.00 | 306.00 | 302.00 | 302.00 | 296.86 | -1.63% | 7,700 |
| Dec 15, 2025 | 305.00 | 307.00 | 302.00 | 307.00 | 301.78 | - | 7,700 |
| Dec 12, 2025 | 310.00 | 310.00 | 304.00 | 307.00 | 301.78 | -0.97% | 11,000 |
| Dec 11, 2025 | 309.00 | 310.00 | 307.00 | 310.00 | 304.73 | - | 1,400 |
| Dec 10, 2025 | 310.00 | 312.00 | 306.00 | 310.00 | 304.73 | - | 4,400 |
| Dec 9, 2025 | 310.00 | 310.00 | 306.00 | 310.00 | 304.73 | - | 3,700 |
| Dec 8, 2025 | 311.00 | 312.00 | 305.00 | 310.00 | 304.73 | -0.32% | 7,000 |
| Dec 5, 2025 | 313.00 | 313.00 | 308.00 | 311.00 | 305.71 | - | 3,700 |
| Dec 4, 2025 | 318.00 | 318.00 | 310.00 | 311.00 | 305.71 | -1.89% | 4,500 |
| Dec 3, 2025 | 314.00 | 318.00 | 310.00 | 317.00 | 311.61 | 0.96% | 6,700 |
| Dec 2, 2025 | 319.00 | 319.00 | 314.00 | 314.00 | 308.66 | -1.88% | 4,400 |