Amita Holdings Co.,Ltd. (TYO:2195)
Japan · Delayed Price · Currency is JPY 375.00
-9.00 (-2.34%)
Jun 4, 2026, 3:30 PM JST
Amita Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 380.00 | 385.00 | 375.00 | 375.00 | 375.00 | -2.34% | 41,000 |
| Jun 3, 2026 | 386.00 | 389.00 | 366.00 | 384.00 | 384.00 | 1.59% | 61,000 |
| Jun 2, 2026 | 375.00 | 379.00 | 370.00 | 378.00 | 378.00 | 1.07% | 49,400 |
| Jun 1, 2026 | 377.00 | 379.00 | 365.00 | 374.00 | 374.00 | -1.06% | 66,900 |
| May 29, 2026 | 387.00 | 393.00 | 375.00 | 378.00 | 378.00 | -2.33% | 91,300 |
| May 28, 2026 | 375.00 | 410.00 | 368.00 | 387.00 | 387.00 | 5.16% | 256,400 |
| May 27, 2026 | 375.00 | 375.00 | 361.00 | 368.00 | 368.00 | -3.41% | 107,000 |
| May 26, 2026 | 413.00 | 413.00 | 374.00 | 381.00 | 381.00 | -7.75% | 144,500 |
| May 25, 2026 | 426.00 | 428.00 | 404.00 | 413.00 | 413.00 | -1.20% | 75,700 |
| May 22, 2026 | 402.00 | 424.00 | 396.00 | 418.00 | 418.00 | 3.98% | 202,700 |
| May 21, 2026 | 419.00 | 419.00 | 389.00 | 402.00 | 402.00 | -4.06% | 206,000 |
| May 20, 2026 | 435.00 | 435.00 | 412.00 | 419.00 | 419.00 | -3.90% | 139,800 |
| May 19, 2026 | 445.00 | 456.00 | 429.00 | 436.00 | 436.00 | -0.68% | 260,300 |
| May 18, 2026 | 426.00 | 471.00 | 418.00 | 439.00 | 439.00 | 6.55% | 704,400 |
| May 15, 2026 | 410.00 | 424.00 | 406.00 | 412.00 | 412.00 | 0.98% | 164,200 |
| May 14, 2026 | 423.00 | 436.00 | 405.00 | 408.00 | 408.00 | -11.69% | 452,700 |
| May 13, 2026 | 460.00 | 485.00 | 455.00 | 462.00 | 462.00 | 1.76% | 194,700 |
| May 12, 2026 | 461.00 | 475.00 | 453.00 | 454.00 | 454.00 | 0.22% | 177,600 |
| May 11, 2026 | 468.00 | 470.00 | 453.00 | 453.00 | 453.00 | -3.62% | 185,200 |
| May 8, 2026 | 481.00 | 489.00 | 469.00 | 470.00 | 470.00 | -2.29% | 212,100 |
| May 7, 2026 | 500.00 | 511.00 | 460.00 | 481.00 | 481.00 | -7.32% | 752,700 |
| May 1, 2026 | 537.00 | 555.00 | 514.00 | 519.00 | 519.00 | -8.47% | 541,300 |
| Apr 30, 2026 | 570.00 | 582.00 | 554.00 | 567.00 | 567.00 | 3.66% | 874,600 |
| Apr 28, 2026 | 533.00 | 570.00 | 533.00 | 547.00 | 547.00 | 4.59% | 918,000 |
| Apr 27, 2026 | 537.00 | 537.00 | 507.00 | 523.00 | 523.00 | -4.39% | 320,300 |
| Apr 24, 2026 | 552.00 | 575.00 | 546.00 | 547.00 | 547.00 | -4.04% | 512,400 |
| Apr 23, 2026 | 540.00 | 623.00 | 535.00 | 570.00 | 570.00 | 2.33% | 2,885,000 |
| Apr 22, 2026 | 646.00 | 646.00 | 541.00 | 557.00 | 557.00 | 2.01% | 1,730,800 |
| Apr 21, 2026 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 17.17% | 64,900 |
| Apr 20, 2026 | 492.00 | 495.00 | 465.00 | 466.00 | 466.00 | -4.90% | 296,000 |
| Apr 17, 2026 | 516.00 | 518.00 | 489.00 | 490.00 | 490.00 | -4.85% | 500,700 |
| Apr 16, 2026 | 530.00 | 545.00 | 505.00 | 515.00 | 515.00 | -3.92% | 1,223,700 |
| Apr 15, 2026 | 497.00 | 558.00 | 492.00 | 536.00 | 536.00 | 12.13% | 2,076,400 |
| Apr 14, 2026 | 495.00 | 506.00 | 463.00 | 478.00 | 478.00 | -1.65% | 799,100 |
| Apr 13, 2026 | 485.00 | 513.00 | 471.00 | 486.00 | 486.00 | 7.28% | 2,159,300 |
| Apr 10, 2026 | 489.00 | 492.00 | 451.00 | 453.00 | 453.00 | -6.98% | 580,700 |
| Apr 9, 2026 | 460.00 | 530.00 | 460.00 | 487.00 | 487.00 | 7.74% | 2,851,300 |
| Apr 8, 2026 | 458.00 | 472.00 | 439.00 | 452.00 | 452.00 | -7.76% | 680,400 |
| Apr 7, 2026 | 563.00 | 585.00 | 481.00 | 490.00 | 490.00 | -12.66% | 2,712,500 |
| Apr 6, 2026 | 550.00 | 657.00 | 550.00 | 561.00 | 561.00 | 0.18% | 5,172,900 |
| Apr 3, 2026 | 604.00 | 675.00 | 545.00 | 560.00 | 560.00 | -7.28% | 4,684,000 |
| Apr 2, 2026 | 533.00 | 604.00 | 490.00 | 604.00 | 604.00 | 19.84% | 2,664,300 |
| Apr 1, 2026 | 450.00 | 543.00 | 440.00 | 504.00 | 504.00 | 0.80% | 2,748,200 |
| Mar 31, 2026 | 565.00 | 594.00 | 470.00 | 500.00 | 500.00 | -0.99% | 5,043,800 |
| Mar 30, 2026 | 497.00 | 505.00 | 476.00 | 505.00 | 505.00 | 18.82% | 891,400 |
| Mar 27, 2026 | 475.00 | 521.00 | 418.00 | 425.00 | 425.00 | -3.63% | 5,521,700 |
| Mar 26, 2026 | 365.00 | 441.00 | 353.00 | 441.00 | 441.00 | 22.16% | 1,736,700 |
| Mar 25, 2026 | 363.00 | 375.00 | 348.00 | 361.00 | 361.00 | 0.84% | 487,900 |
| Mar 24, 2026 | 355.00 | 415.00 | 343.00 | 358.00 | 358.00 | -2.45% | 1,736,000 |
| Mar 23, 2026 | 325.00 | 407.00 | 325.00 | 367.00 | 367.00 | 11.89% | 4,901,700 |