Amita Holdings Co.,Ltd. (TYO:2195)
Japan · Delayed Price · Currency is JPY 379.00
+9.00 (2.43%)
Oct 6, 2026, 3:30 PM JST
Amita Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 368.00 | 380.00 | 368.00 | 379.00 | 379.00 | 2.43% | 28,700 |
| Oct 5, 2026 | 369.00 | 375.00 | 366.00 | 370.00 | 370.00 | -0.27% | 23,300 |
| Oct 2, 2026 | 371.00 | 378.00 | 371.00 | 371.00 | 371.00 | -1.07% | 23,100 |
| Oct 1, 2026 | 372.00 | 379.00 | 361.00 | 375.00 | 375.00 | 1.08% | 46,100 |
| Sep 30, 2026 | 374.00 | 376.00 | 367.00 | 371.00 | 371.00 | 0.54% | 16,400 |
| Sep 29, 2026 | 370.00 | 374.00 | 369.00 | 369.00 | 369.00 | - | 8,700 |
| Sep 28, 2026 | 371.00 | 375.00 | 369.00 | 369.00 | 369.00 | -0.27% | 11,900 |
| Sep 25, 2026 | 368.00 | 376.00 | 368.00 | 370.00 | 370.00 | -1.60% | 47,800 |
| Sep 24, 2026 | 388.00 | 388.00 | 375.00 | 376.00 | 376.00 | -1.05% | 51,400 |
| Sep 18, 2026 | 380.00 | 386.00 | 374.00 | 380.00 | 380.00 | - | 23,300 |
| Sep 17, 2026 | 372.00 | 382.00 | 371.00 | 380.00 | 380.00 | 1.06% | 21,700 |
| Sep 16, 2026 | 375.00 | 383.00 | 372.00 | 376.00 | 376.00 | 3.01% | 44,700 |
| Sep 15, 2026 | 360.00 | 382.00 | 360.00 | 365.00 | 365.00 | 1.39% | 84,900 |
| Sep 14, 2026 | 352.00 | 363.00 | 350.00 | 360.00 | 360.00 | 1.98% | 23,400 |
| Sep 11, 2026 | 359.00 | 384.00 | 352.00 | 353.00 | 353.00 | 0.57% | 215,500 |
| Sep 10, 2026 | 346.00 | 358.00 | 346.00 | 351.00 | 351.00 | 0.57% | 34,000 |
| Sep 9, 2026 | 367.00 | 368.00 | 349.00 | 349.00 | 349.00 | -3.32% | 61,300 |
| Sep 8, 2026 | 369.00 | 379.00 | 361.00 | 361.00 | 361.00 | -2.17% | 71,800 |
| Sep 7, 2026 | 392.00 | 399.00 | 367.00 | 369.00 | 369.00 | -5.87% | 105,300 |
| Sep 4, 2026 | 398.00 | 398.00 | 385.00 | 392.00 | 392.00 | -2.00% | 53,100 |
| Sep 3, 2026 | 400.00 | 424.00 | 383.00 | 400.00 | 400.00 | 1.52% | 140,000 |
| Sep 2, 2026 | 387.00 | 434.00 | 379.00 | 394.00 | 394.00 | 3.96% | 460,600 |
| Sep 1, 2026 | 393.00 | 397.00 | 375.00 | 379.00 | 379.00 | -3.07% | 124,600 |
| Aug 31, 2026 | 379.00 | 433.00 | 371.00 | 391.00 | 391.00 | 3.17% | 569,700 |
| Aug 28, 2026 | 379.00 | 399.00 | 371.00 | 379.00 | 379.00 | - | 50,800 |
| Aug 27, 2026 | 361.00 | 388.00 | 359.00 | 379.00 | 379.00 | 5.87% | 71,200 |
| Aug 26, 2026 | 355.00 | 362.00 | 354.00 | 358.00 | 358.00 | 0.85% | 23,500 |
| Aug 25, 2026 | 348.00 | 355.00 | 346.00 | 355.00 | 355.00 | 2.01% | 11,900 |
| Aug 24, 2026 | 355.00 | 355.00 | 346.00 | 348.00 | 348.00 | -0.57% | 14,700 |
| Aug 21, 2026 | 351.00 | 351.00 | 342.00 | 350.00 | 350.00 | 0.57% | 8,300 |
| Aug 20, 2026 | 343.00 | 348.00 | 343.00 | 348.00 | 348.00 | 1.75% | 4,900 |
| Aug 19, 2026 | 344.00 | 348.00 | 341.00 | 342.00 | 342.00 | - | 12,000 |
| Aug 18, 2026 | 345.00 | 350.00 | 342.00 | 342.00 | 342.00 | -1.44% | 7,700 |
| Aug 17, 2026 | 341.00 | 356.00 | 340.00 | 347.00 | 347.00 | 1.17% | 19,500 |
| Aug 14, 2026 | 333.00 | 353.00 | 330.00 | 343.00 | 343.00 | 3.31% | 34,900 |
| Aug 13, 2026 | 335.00 | 338.00 | 331.00 | 332.00 | 332.00 | -4.87% | 48,900 |
| Aug 12, 2026 | 346.00 | 363.00 | 338.00 | 349.00 | 349.00 | 1.75% | 60,200 |
| Aug 10, 2026 | 338.00 | 348.00 | 335.00 | 343.00 | 343.00 | 2.08% | 16,500 |
| Aug 7, 2026 | 335.00 | 341.00 | 335.00 | 336.00 | 336.00 | -1.18% | 9,300 |
| Aug 6, 2026 | 336.00 | 343.00 | 332.00 | 340.00 | 340.00 | 1.19% | 16,100 |
| Aug 5, 2026 | 337.00 | 344.00 | 333.00 | 336.00 | 336.00 | -0.30% | 17,300 |
| Aug 4, 2026 | 333.00 | 339.00 | 332.00 | 337.00 | 337.00 | 0.30% | 5,400 |
| Aug 3, 2026 | 330.00 | 343.00 | 330.00 | 336.00 | 336.00 | 3.38% | 28,300 |
| Jul 31, 2026 | 325.00 | 343.00 | 321.00 | 325.00 | 325.00 | 0.62% | 38,500 |
| Jul 30, 2026 | 326.00 | 327.00 | 315.00 | 323.00 | 323.00 | -0.62% | 25,800 |
| Jul 29, 2026 | 324.00 | 333.00 | 324.00 | 325.00 | 325.00 | 0.31% | 16,100 |
| Jul 28, 2026 | 330.00 | 331.00 | 324.00 | 324.00 | 324.00 | -0.92% | 10,800 |
| Jul 27, 2026 | 328.00 | 333.00 | 326.00 | 327.00 | 327.00 | 0.93% | 15,300 |
| Jul 24, 2026 | 332.00 | 332.00 | 321.00 | 324.00 | 324.00 | -2.41% | 18,200 |
| Jul 23, 2026 | 330.00 | 332.00 | 327.00 | 332.00 | 332.00 | 2.15% | 9,100 |