Amiyaki Tei Co., Ltd. (TYO:2753)
Japan · Delayed Price · Currency is JPY 1,298.00
-6.00 (-0.46%)
May 26, 2026, 3:30 PM JST
Amiyaki Tei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,332.00 | 1,332.00 | 1,304.00 | 1,304.00 | 1,304.00 | -2.54% | 63,900 |
| May 22, 2026 | 1,333.00 | 1,340.00 | 1,327.00 | 1,338.00 | 1,338.00 | 0.60% | 34,700 |
| May 21, 2026 | 1,338.00 | 1,345.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.23% | 37,500 |
| May 20, 2026 | 1,350.00 | 1,353.00 | 1,326.00 | 1,333.00 | 1,333.00 | -1.41% | 48,800 |
| May 19, 2026 | 1,341.00 | 1,360.00 | 1,341.00 | 1,352.00 | 1,352.00 | 0.82% | 38,200 |
| May 18, 2026 | 1,347.00 | 1,347.00 | 1,335.00 | 1,341.00 | 1,341.00 | -0.81% | 34,500 |
| May 15, 2026 | 1,354.00 | 1,354.00 | 1,333.00 | 1,352.00 | 1,352.00 | 0.52% | 33,000 |
| May 14, 2026 | 1,351.00 | 1,357.00 | 1,339.00 | 1,345.00 | 1,345.00 | -1.25% | 22,100 |
| May 13, 2026 | 1,341.00 | 1,365.00 | 1,340.00 | 1,362.00 | 1,362.00 | 1.57% | 38,100 |
| May 12, 2026 | 1,345.00 | 1,351.00 | 1,336.00 | 1,341.00 | 1,341.00 | -0.07% | 30,300 |
| May 11, 2026 | 1,338.00 | 1,348.00 | 1,333.00 | 1,342.00 | 1,342.00 | -0.22% | 36,700 |
| May 8, 2026 | 1,346.00 | 1,353.00 | 1,340.00 | 1,345.00 | 1,345.00 | 0.30% | 41,100 |
| May 7, 2026 | 1,350.00 | 1,354.00 | 1,330.00 | 1,341.00 | 1,341.00 | -0.45% | 53,700 |
| May 1, 2026 | 1,337.00 | 1,348.00 | 1,333.00 | 1,347.00 | 1,347.00 | 1.05% | 32,400 |
| Apr 30, 2026 | 1,348.00 | 1,348.00 | 1,325.00 | 1,333.00 | 1,333.00 | -0.67% | 49,900 |
| Apr 28, 2026 | 1,334.00 | 1,342.00 | 1,329.00 | 1,342.00 | 1,342.00 | 0.75% | 57,700 |
| Apr 27, 2026 | 1,335.00 | 1,342.00 | 1,328.00 | 1,332.00 | 1,332.00 | 0.38% | 51,500 |
| Apr 24, 2026 | 1,348.00 | 1,354.00 | 1,327.00 | 1,327.00 | 1,327.00 | -1.19% | 53,500 |
| Apr 23, 2026 | 1,356.00 | 1,358.00 | 1,342.00 | 1,343.00 | 1,343.00 | -0.96% | 66,200 |
| Apr 22, 2026 | 1,383.00 | 1,386.00 | 1,356.00 | 1,356.00 | 1,356.00 | -2.31% | 48,100 |
| Apr 21, 2026 | 1,418.00 | 1,419.00 | 1,388.00 | 1,388.00 | 1,388.00 | -1.77% | 44,100 |
| Apr 20, 2026 | 1,421.00 | 1,425.00 | 1,411.00 | 1,413.00 | 1,413.00 | -0.84% | 35,900 |
| Apr 17, 2026 | 1,423.00 | 1,434.00 | 1,419.00 | 1,425.00 | 1,425.00 | -0.28% | 24,600 |
| Apr 16, 2026 | 1,436.00 | 1,437.00 | 1,418.00 | 1,429.00 | 1,429.00 | -0.07% | 46,200 |
| Apr 15, 2026 | 1,418.00 | 1,433.00 | 1,416.00 | 1,430.00 | 1,430.00 | 1.56% | 58,400 |
| Apr 14, 2026 | 1,419.00 | 1,422.00 | 1,405.00 | 1,408.00 | 1,408.00 | 0.14% | 31,700 |
| Apr 13, 2026 | 1,445.00 | 1,445.00 | 1,403.00 | 1,406.00 | 1,406.00 | -2.70% | 56,000 |
| Apr 10, 2026 | 1,445.00 | 1,458.00 | 1,434.00 | 1,445.00 | 1,445.00 | - | 62,300 |
| Apr 9, 2026 | 1,450.00 | 1,462.00 | 1,440.00 | 1,445.00 | 1,445.00 | -0.34% | 45,500 |
| Apr 8, 2026 | 1,455.00 | 1,465.00 | 1,442.00 | 1,450.00 | 1,450.00 | 0.76% | 65,000 |
| Apr 7, 2026 | 1,430.00 | 1,442.00 | 1,419.00 | 1,439.00 | 1,439.00 | -0.42% | 66,400 |
| Apr 6, 2026 | 1,440.00 | 1,469.00 | 1,429.00 | 1,445.00 | 1,445.00 | 0.63% | 75,400 |
| Apr 3, 2026 | 1,405.00 | 1,490.00 | 1,405.00 | 1,436.00 | 1,436.00 | 0.77% | 154,200 |
| Apr 2, 2026 | 1,432.00 | 1,439.00 | 1,404.00 | 1,425.00 | 1,425.00 | 0.35% | 52,300 |
| Apr 1, 2026 | 1,419.00 | 1,421.00 | 1,407.00 | 1,420.00 | 1,420.00 | 1.57% | 56,900 |
| Mar 31, 2026 | 1,407.00 | 1,413.00 | 1,390.00 | 1,398.00 | 1,398.00 | -0.14% | 72,700 |
| Mar 30, 2026 | 1,382.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,400.00 | -1.48% | 172,400 |
| Mar 27, 2026 | 1,445.00 | 1,449.00 | 1,438.00 | 1,438.00 | 1,421.00 | -0.21% | 142,400 |
| Mar 26, 2026 | 1,453.00 | 1,454.00 | 1,429.00 | 1,441.00 | 1,423.96 | -0.62% | 62,000 |
| Mar 25, 2026 | 1,435.00 | 1,454.00 | 1,435.00 | 1,450.00 | 1,432.86 | 1.05% | 53,500 |
| Mar 24, 2026 | 1,438.00 | 1,448.00 | 1,431.00 | 1,435.00 | 1,418.04 | 1.34% | 42,400 |
| Mar 23, 2026 | 1,423.00 | 1,428.00 | 1,413.00 | 1,416.00 | 1,399.26 | -0.35% | 55,900 |
| Mar 19, 2026 | 1,446.00 | 1,452.00 | 1,421.00 | 1,421.00 | 1,404.20 | -2.34% | 65,500 |
| Mar 18, 2026 | 1,445.00 | 1,455.00 | 1,440.00 | 1,455.00 | 1,437.80 | 0.83% | 47,700 |
| Mar 17, 2026 | 1,430.00 | 1,444.00 | 1,429.00 | 1,443.00 | 1,425.94 | 1.76% | 43,500 |
| Mar 16, 2026 | 1,435.00 | 1,435.00 | 1,417.00 | 1,418.00 | 1,401.24 | -1.39% | 59,000 |
| Mar 13, 2026 | 1,437.00 | 1,447.00 | 1,436.00 | 1,438.00 | 1,421.00 | -0.07% | 53,500 |
| Mar 12, 2026 | 1,435.00 | 1,450.00 | 1,425.00 | 1,439.00 | 1,421.99 | -0.07% | 74,600 |
| Mar 11, 2026 | 1,457.00 | 1,470.00 | 1,440.00 | 1,440.00 | 1,422.98 | -0.89% | 55,700 |
| Mar 10, 2026 | 1,470.00 | 1,470.00 | 1,450.00 | 1,453.00 | 1,435.82 | 0.41% | 55,000 |