Amiyaki Tei Co., Ltd. (TYO:2753)
Japan · Delayed Price · Currency is JPY 1,454.00
+26.00 (1.82%)
Mar 5, 2026, 3:30 PM JST
Amiyaki Tei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,460.00 | 1,465.00 | 1,458.00 | 1,463.00 | - | 2.45% | 20,500 |
| Mar 4, 2026 | 1,410.00 | 1,431.00 | 1,400.00 | 1,428.00 | 1,428.00 | 0.21% | 120,400 |
| Mar 3, 2026 | 1,457.00 | 1,459.00 | 1,423.00 | 1,425.00 | 1,425.00 | -2.20% | 82,900 |
| Mar 2, 2026 | 1,469.00 | 1,471.00 | 1,451.00 | 1,457.00 | 1,457.00 | -1.49% | 80,400 |
| Feb 27, 2026 | 1,465.00 | 1,485.00 | 1,462.00 | 1,479.00 | 1,479.00 | 2.00% | 143,000 |
| Feb 26, 2026 | 1,454.00 | 1,466.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.28% | 57,200 |
| Feb 25, 2026 | 1,440.00 | 1,451.00 | 1,436.00 | 1,446.00 | 1,446.00 | 0.63% | 71,700 |
| Feb 24, 2026 | 1,426.00 | 1,440.00 | 1,416.00 | 1,437.00 | 1,437.00 | 0.70% | 150,400 |
| Feb 20, 2026 | 1,426.00 | 1,435.00 | 1,422.00 | 1,427.00 | 1,427.00 | -0.97% | 69,500 |
| Feb 19, 2026 | 1,430.00 | 1,447.00 | 1,420.00 | 1,441.00 | 1,441.00 | 1.26% | 110,200 |
| Feb 18, 2026 | 1,415.00 | 1,425.00 | 1,413.00 | 1,423.00 | 1,423.00 | 0.99% | 66,100 |
| Feb 17, 2026 | 1,422.00 | 1,423.00 | 1,406.00 | 1,409.00 | 1,409.00 | -0.56% | 75,200 |
| Feb 16, 2026 | 1,408.00 | 1,420.00 | 1,399.00 | 1,417.00 | 1,417.00 | 1.14% | 99,200 |
| Feb 13, 2026 | 1,414.00 | 1,419.00 | 1,400.00 | 1,401.00 | 1,401.00 | -0.64% | 76,200 |
| Feb 12, 2026 | 1,419.00 | 1,419.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0.21% | 96,000 |
| Feb 10, 2026 | 1,400.00 | 1,410.00 | 1,394.00 | 1,407.00 | 1,407.00 | 0.36% | 79,900 |
| Feb 9, 2026 | 1,400.00 | 1,408.00 | 1,392.00 | 1,402.00 | 1,402.00 | 1.15% | 94,300 |
| Feb 6, 2026 | 1,393.00 | 1,394.00 | 1,380.00 | 1,386.00 | 1,386.00 | -0.50% | 53,700 |
| Feb 5, 2026 | 1,384.00 | 1,398.00 | 1,377.00 | 1,393.00 | 1,393.00 | 2.05% | 83,400 |
| Feb 4, 2026 | 1,354.00 | 1,367.00 | 1,350.00 | 1,365.00 | 1,365.00 | 0.52% | 78,000 |
| Feb 3, 2026 | 1,370.00 | 1,376.00 | 1,355.00 | 1,358.00 | 1,358.00 | -1.31% | 126,400 |
| Feb 2, 2026 | 1,391.00 | 1,397.00 | 1,376.00 | 1,376.00 | 1,376.00 | -0.94% | 99,000 |
| Jan 30, 2026 | 1,389.00 | 1,391.00 | 1,372.00 | 1,389.00 | 1,389.00 | 0.29% | 75,100 |
| Jan 29, 2026 | 1,394.00 | 1,395.00 | 1,376.00 | 1,385.00 | 1,385.00 | -0.65% | 85,700 |
| Jan 28, 2026 | 1,390.00 | 1,394.00 | 1,378.00 | 1,394.00 | 1,394.00 | 0.80% | 59,900 |
| Jan 27, 2026 | 1,393.00 | 1,404.00 | 1,382.00 | 1,383.00 | 1,383.00 | -0.72% | 65,200 |
| Jan 26, 2026 | 1,401.00 | 1,401.00 | 1,390.00 | 1,393.00 | 1,393.00 | -0.92% | 55,200 |
| Jan 23, 2026 | 1,407.00 | 1,417.00 | 1,404.00 | 1,406.00 | 1,406.00 | -0.07% | 37,400 |
| Jan 22, 2026 | 1,403.00 | 1,415.00 | 1,393.00 | 1,407.00 | 1,407.00 | 1.37% | 62,600 |
| Jan 21, 2026 | 1,395.00 | 1,398.00 | 1,386.00 | 1,388.00 | 1,388.00 | -0.50% | 45,600 |
| Jan 20, 2026 | 1,397.00 | 1,409.00 | 1,391.00 | 1,395.00 | 1,395.00 | -0.29% | 43,100 |
| Jan 19, 2026 | 1,400.00 | 1,408.00 | 1,390.00 | 1,399.00 | 1,399.00 | -0.36% | 58,800 |
| Jan 16, 2026 | 1,403.00 | 1,408.00 | 1,397.00 | 1,404.00 | 1,404.00 | 0.07% | 42,400 |
| Jan 15, 2026 | 1,391.00 | 1,403.00 | 1,386.00 | 1,403.00 | 1,403.00 | 1.15% | 54,000 |
| Jan 14, 2026 | 1,380.00 | 1,391.00 | 1,376.00 | 1,387.00 | 1,387.00 | 0.51% | 58,000 |
| Jan 13, 2026 | 1,414.00 | 1,414.00 | 1,378.00 | 1,380.00 | 1,380.00 | -1.36% | 98,800 |
| Jan 9, 2026 | 1,410.00 | 1,416.00 | 1,395.00 | 1,399.00 | 1,399.00 | -0.14% | 58,800 |
| Jan 8, 2026 | 1,400.00 | 1,410.00 | 1,394.00 | 1,401.00 | 1,401.00 | 0.29% | 60,500 |
| Jan 7, 2026 | 1,398.00 | 1,416.00 | 1,393.00 | 1,397.00 | 1,397.00 | 0.50% | 61,500 |
| Jan 6, 2026 | 1,404.00 | 1,406.00 | 1,377.00 | 1,390.00 | 1,390.00 | 0.14% | 74,900 |
| Jan 5, 2026 | 1,418.00 | 1,419.00 | 1,355.00 | 1,388.00 | 1,388.00 | -1.63% | 236,000 |
| Dec 30, 2025 | 1,417.00 | 1,423.00 | 1,406.00 | 1,411.00 | 1,411.00 | - | 80,800 |
| Dec 29, 2025 | 1,420.00 | 1,420.00 | 1,404.00 | 1,411.00 | 1,411.00 | 0.50% | 77,800 |
| Dec 26, 2025 | 1,392.00 | 1,404.00 | 1,385.00 | 1,404.00 | 1,404.00 | 1.52% | 81,000 |
| Dec 25, 2025 | 1,385.00 | 1,389.00 | 1,378.00 | 1,383.00 | 1,383.00 | -0.36% | 39,400 |
| Dec 24, 2025 | 1,377.00 | 1,388.00 | 1,377.00 | 1,388.00 | 1,388.00 | 1.02% | 53,800 |
| Dec 23, 2025 | 1,367.00 | 1,381.00 | 1,367.00 | 1,374.00 | 1,374.00 | 0.51% | 67,900 |
| Dec 22, 2025 | 1,380.00 | 1,386.00 | 1,363.00 | 1,367.00 | 1,367.00 | -0.94% | 59,300 |
| Dec 19, 2025 | 1,369.00 | 1,380.00 | 1,365.00 | 1,380.00 | 1,380.00 | 1.02% | 54,100 |
| Dec 18, 2025 | 1,354.00 | 1,366.00 | 1,350.00 | 1,366.00 | 1,366.00 | 0.89% | 51,000 |