Amiyaki Tei Co., Ltd. (TYO:2753)
Japan · Delayed Price · Currency is JPY 1,380.00
+9.00 (0.66%)
Aug 14, 2026, 3:30 PM JST
Amiyaki Tei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,371.00 | 1,383.00 | 1,365.00 | 1,380.00 | 1,380.00 | 0.66% | 32,000 |
| Aug 13, 2026 | 1,369.00 | 1,378.00 | 1,364.00 | 1,371.00 | 1,371.00 | 0.51% | 24,300 |
| Aug 12, 2026 | 1,380.00 | 1,380.00 | 1,361.00 | 1,364.00 | 1,364.00 | -0.07% | 27,300 |
| Aug 10, 2026 | 1,370.00 | 1,371.00 | 1,355.00 | 1,365.00 | 1,365.00 | - | 20,400 |
| Aug 7, 2026 | 1,349.00 | 1,369.00 | 1,347.00 | 1,365.00 | 1,365.00 | 1.87% | 52,500 |
| Aug 6, 2026 | 1,329.00 | 1,346.00 | 1,329.00 | 1,340.00 | 1,340.00 | 0.83% | 26,900 |
| Aug 5, 2026 | 1,330.00 | 1,339.00 | 1,328.00 | 1,329.00 | 1,329.00 | -0.08% | 37,800 |
| Aug 4, 2026 | 1,339.00 | 1,344.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.67% | 34,700 |
| Aug 3, 2026 | 1,358.00 | 1,368.00 | 1,339.00 | 1,339.00 | 1,339.00 | -1.40% | 53,700 |
| Jul 31, 2026 | 1,369.00 | 1,384.00 | 1,353.00 | 1,358.00 | 1,358.00 | -1.52% | 34,900 |
| Jul 30, 2026 | 1,385.00 | 1,390.00 | 1,368.00 | 1,379.00 | 1,379.00 | -0.43% | 48,200 |
| Jul 29, 2026 | 1,358.00 | 1,391.00 | 1,352.00 | 1,385.00 | 1,385.00 | 2.59% | 55,900 |
| Jul 28, 2026 | 1,343.00 | 1,357.00 | 1,342.00 | 1,350.00 | 1,350.00 | 0.07% | 37,400 |
| Jul 27, 2026 | 1,331.00 | 1,353.00 | 1,331.00 | 1,349.00 | 1,349.00 | 1.35% | 26,900 |
| Jul 24, 2026 | 1,333.00 | 1,345.00 | 1,327.00 | 1,331.00 | 1,331.00 | -0.52% | 33,900 |
| Jul 23, 2026 | 1,341.00 | 1,346.00 | 1,333.00 | 1,338.00 | 1,338.00 | -0.52% | 14,300 |
| Jul 22, 2026 | 1,341.00 | 1,349.00 | 1,331.00 | 1,345.00 | 1,345.00 | -0.07% | 21,200 |
| Jul 21, 2026 | 1,355.00 | 1,361.00 | 1,339.00 | 1,346.00 | 1,346.00 | 0.37% | 40,600 |
| Jul 17, 2026 | 1,343.00 | 1,354.00 | 1,335.00 | 1,341.00 | 1,341.00 | -0.15% | 26,100 |
| Jul 16, 2026 | 1,339.00 | 1,345.00 | 1,331.00 | 1,343.00 | 1,343.00 | 0.90% | 15,600 |
| Jul 15, 2026 | 1,344.00 | 1,344.00 | 1,327.00 | 1,331.00 | 1,331.00 | -0.15% | 22,400 |
| Jul 14, 2026 | 1,330.00 | 1,343.00 | 1,330.00 | 1,333.00 | 1,333.00 | 1.06% | 24,100 |
| Jul 13, 2026 | 1,330.00 | 1,335.00 | 1,319.00 | 1,319.00 | 1,319.00 | -1.05% | 29,600 |
| Jul 10, 2026 | 1,334.00 | 1,336.00 | 1,326.00 | 1,333.00 | 1,333.00 | -0.07% | 27,600 |
| Jul 9, 2026 | 1,332.00 | 1,341.00 | 1,328.00 | 1,334.00 | 1,334.00 | - | 25,800 |
| Jul 8, 2026 | 1,337.00 | 1,345.00 | 1,330.00 | 1,334.00 | 1,334.00 | -0.30% | 24,400 |
| Jul 7, 2026 | 1,315.00 | 1,346.00 | 1,315.00 | 1,338.00 | 1,338.00 | 1.83% | 42,900 |
| Jul 6, 2026 | 1,317.00 | 1,324.00 | 1,312.00 | 1,314.00 | 1,314.00 | -0.15% | 66,800 |
| Jul 3, 2026 | 1,339.00 | 1,339.00 | 1,312.00 | 1,316.00 | 1,316.00 | -2.59% | 122,300 |
| Jul 2, 2026 | 1,351.00 | 1,358.00 | 1,341.00 | 1,351.00 | 1,351.00 | 1.43% | 32,300 |
| Jul 1, 2026 | 1,355.00 | 1,355.00 | 1,330.00 | 1,332.00 | 1,332.00 | -1.77% | 44,900 |
| Jun 30, 2026 | 1,365.00 | 1,374.00 | 1,356.00 | 1,356.00 | 1,356.00 | -0.44% | 27,300 |
| Jun 29, 2026 | 1,356.00 | 1,374.00 | 1,356.00 | 1,362.00 | 1,362.00 | 0.52% | 47,600 |
| Jun 26, 2026 | 1,339.00 | 1,355.00 | 1,334.00 | 1,355.00 | 1,355.00 | 1.57% | 46,800 |
| Jun 25, 2026 | 1,334.00 | 1,341.00 | 1,327.00 | 1,334.00 | 1,334.00 | -0.22% | 36,400 |
| Jun 24, 2026 | 1,327.00 | 1,339.00 | 1,326.00 | 1,337.00 | 1,337.00 | 0.38% | 31,000 |
| Jun 23, 2026 | 1,326.00 | 1,334.00 | 1,324.00 | 1,332.00 | 1,332.00 | 0.30% | 23,000 |
| Jun 22, 2026 | 1,340.00 | 1,341.00 | 1,324.00 | 1,328.00 | 1,328.00 | 0.38% | 22,800 |
| Jun 19, 2026 | 1,329.00 | 1,340.00 | 1,322.00 | 1,323.00 | 1,323.00 | -0.45% | 32,500 |
| Jun 18, 2026 | 1,340.00 | 1,341.00 | 1,320.00 | 1,329.00 | 1,329.00 | -1.04% | 23,800 |
| Jun 17, 2026 | 1,342.00 | 1,359.00 | 1,339.00 | 1,343.00 | 1,343.00 | 0.37% | 26,300 |
| Jun 16, 2026 | 1,339.00 | 1,339.00 | 1,329.00 | 1,338.00 | 1,338.00 | -0.89% | 26,700 |
| Jun 15, 2026 | 1,345.00 | 1,355.00 | 1,338.00 | 1,350.00 | 1,350.00 | 1.12% | 29,700 |
| Jun 12, 2026 | 1,341.00 | 1,345.00 | 1,329.00 | 1,335.00 | 1,335.00 | -0.82% | 34,500 |
| Jun 11, 2026 | 1,344.00 | 1,348.00 | 1,328.00 | 1,346.00 | 1,346.00 | 0.15% | 26,900 |
| Jun 10, 2026 | 1,318.00 | 1,345.00 | 1,318.00 | 1,344.00 | 1,344.00 | 1.97% | 37,600 |
| Jun 9, 2026 | 1,325.00 | 1,333.00 | 1,314.00 | 1,318.00 | 1,318.00 | -0.38% | 35,900 |
| Jun 8, 2026 | 1,304.00 | 1,340.00 | 1,304.00 | 1,323.00 | 1,323.00 | 1.22% | 43,500 |
| Jun 5, 2026 | 1,308.00 | 1,321.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.54% | 42,100 |
| Jun 4, 2026 | 1,293.00 | 1,301.00 | 1,282.00 | 1,300.00 | 1,300.00 | 0.54% | 26,400 |