Amiyaki Tei Co., Ltd. (TYO:2753)
Japan · Delayed Price · Currency is JPY 1,311.00
+5.00 (0.38%)
Oct 16, 2026, 3:30 PM JST
Amiyaki Tei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,300.00 | 1,316.00 | 1,300.00 | 1,311.00 | 1,311.00 | 0.38% | 54,500 |
| Oct 15, 2026 | 1,280.00 | 1,307.00 | 1,277.00 | 1,306.00 | 1,306.00 | 2.51% | 94,500 |
| Oct 14, 2026 | 1,277.00 | 1,283.00 | 1,265.00 | 1,274.00 | 1,274.00 | -0.16% | 62,600 |
| Oct 13, 2026 | 1,272.00 | 1,287.00 | 1,271.00 | 1,276.00 | 1,276.00 | 0.16% | 64,200 |
| Oct 9, 2026 | 1,263.00 | 1,284.00 | 1,262.00 | 1,274.00 | 1,274.00 | 0.87% | 57,100 |
| Oct 8, 2026 | 1,279.00 | 1,279.00 | 1,263.00 | 1,263.00 | 1,263.00 | -1.33% | 119,800 |
| Oct 7, 2026 | 1,292.00 | 1,293.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.93% | 110,900 |
| Oct 6, 2026 | 1,320.00 | 1,324.00 | 1,292.00 | 1,292.00 | 1,292.00 | -3.15% | 151,900 |
| Oct 5, 2026 | 1,360.00 | 1,362.00 | 1,291.00 | 1,334.00 | 1,334.00 | -2.98% | 192,000 |
| Oct 2, 2026 | 1,391.00 | 1,391.00 | 1,373.00 | 1,375.00 | 1,375.00 | -1.15% | 25,500 |
| Oct 1, 2026 | 1,366.00 | 1,394.00 | 1,366.00 | 1,391.00 | 1,391.00 | 0.87% | 34,100 |
| Sep 30, 2026 | 1,370.00 | 1,383.00 | 1,364.00 | 1,379.00 | 1,379.00 | 0.15% | 40,000 |
| Sep 29, 2026 | 1,378.00 | 1,383.00 | 1,353.00 | 1,377.00 | 1,377.00 | 1.18% | 73,700 |
| Sep 28, 2026 | 1,380.00 | 1,387.00 | 1,373.00 | 1,378.00 | 1,361.00 | 0.07% | 58,300 |
| Sep 25, 2026 | 1,382.00 | 1,386.00 | 1,375.00 | 1,377.00 | 1,360.01 | -0.51% | 43,800 |
| Sep 24, 2026 | 1,401.00 | 1,403.00 | 1,384.00 | 1,384.00 | 1,366.93 | -1.35% | 33,000 |
| Sep 18, 2026 | 1,399.00 | 1,409.00 | 1,399.00 | 1,403.00 | 1,385.69 | -0.14% | 34,400 |
| Sep 17, 2026 | 1,395.00 | 1,408.00 | 1,395.00 | 1,405.00 | 1,387.67 | 0.79% | 22,700 |
| Sep 16, 2026 | 1,400.00 | 1,405.00 | 1,394.00 | 1,394.00 | 1,376.80 | -0.14% | 19,600 |
| Sep 15, 2026 | 1,405.00 | 1,408.00 | 1,396.00 | 1,396.00 | 1,378.78 | -0.36% | 19,600 |
| Sep 14, 2026 | 1,388.00 | 1,405.00 | 1,388.00 | 1,401.00 | 1,383.72 | 0.94% | 23,000 |
| Sep 11, 2026 | 1,373.00 | 1,392.00 | 1,371.00 | 1,388.00 | 1,370.88 | 0.51% | 37,100 |
| Sep 10, 2026 | 1,380.00 | 1,385.00 | 1,372.00 | 1,381.00 | 1,363.96 | -0.14% | 20,400 |
| Sep 9, 2026 | 1,379.00 | 1,388.00 | 1,373.00 | 1,383.00 | 1,365.94 | -0.29% | 15,900 |
| Sep 8, 2026 | 1,380.00 | 1,390.00 | 1,375.00 | 1,387.00 | 1,369.89 | 0.36% | 19,600 |
| Sep 7, 2026 | 1,394.00 | 1,394.00 | 1,382.00 | 1,382.00 | 1,364.95 | -0.93% | 25,800 |
| Sep 4, 2026 | 1,391.00 | 1,401.00 | 1,388.00 | 1,395.00 | 1,377.79 | 0.36% | 21,600 |
| Sep 3, 2026 | 1,390.00 | 1,400.00 | 1,390.00 | 1,390.00 | 1,372.85 | - | 18,400 |
| Sep 2, 2026 | 1,405.00 | 1,405.00 | 1,390.00 | 1,390.00 | 1,372.85 | -1.35% | 41,500 |
| Sep 1, 2026 | 1,405.00 | 1,417.00 | 1,405.00 | 1,409.00 | 1,391.62 | - | 35,600 |
| Aug 31, 2026 | 1,400.00 | 1,414.00 | 1,393.00 | 1,409.00 | 1,391.62 | 0.28% | 40,500 |
| Aug 28, 2026 | 1,395.00 | 1,405.00 | 1,387.00 | 1,405.00 | 1,387.67 | 0.29% | 36,100 |
| Aug 27, 2026 | 1,408.00 | 1,409.00 | 1,395.00 | 1,401.00 | 1,383.72 | -0.57% | 27,800 |
| Aug 26, 2026 | 1,400.00 | 1,410.00 | 1,400.00 | 1,409.00 | 1,391.62 | 0.36% | 23,500 |
| Aug 25, 2026 | 1,395.00 | 1,409.00 | 1,392.00 | 1,404.00 | 1,386.68 | 0.72% | 38,100 |
| Aug 24, 2026 | 1,386.00 | 1,407.00 | 1,386.00 | 1,394.00 | 1,376.80 | 0.22% | 33,800 |
| Aug 21, 2026 | 1,395.00 | 1,399.00 | 1,386.00 | 1,391.00 | 1,373.84 | -0.43% | 22,400 |
| Aug 20, 2026 | 1,394.00 | 1,402.00 | 1,387.00 | 1,397.00 | 1,379.77 | 0.22% | 29,400 |
| Aug 19, 2026 | 1,390.00 | 1,405.00 | 1,380.00 | 1,394.00 | 1,376.80 | 0.22% | 43,200 |
| Aug 18, 2026 | 1,388.00 | 1,397.00 | 1,376.00 | 1,391.00 | 1,373.84 | 0.22% | 29,800 |
| Aug 17, 2026 | 1,380.00 | 1,398.00 | 1,373.00 | 1,388.00 | 1,370.88 | 0.58% | 46,000 |
| Aug 14, 2026 | 1,371.00 | 1,383.00 | 1,365.00 | 1,380.00 | 1,362.98 | 0.66% | 32,000 |
| Aug 13, 2026 | 1,369.00 | 1,378.00 | 1,364.00 | 1,371.00 | 1,354.09 | 0.51% | 24,300 |
| Aug 12, 2026 | 1,380.00 | 1,380.00 | 1,361.00 | 1,364.00 | 1,347.17 | -0.07% | 27,300 |
| Aug 10, 2026 | 1,370.00 | 1,371.00 | 1,355.00 | 1,365.00 | 1,348.16 | - | 20,400 |
| Aug 7, 2026 | 1,349.00 | 1,369.00 | 1,347.00 | 1,365.00 | 1,348.16 | 1.87% | 52,500 |
| Aug 6, 2026 | 1,329.00 | 1,346.00 | 1,329.00 | 1,340.00 | 1,323.47 | 0.83% | 26,900 |
| Aug 5, 2026 | 1,330.00 | 1,339.00 | 1,328.00 | 1,329.00 | 1,312.60 | -0.08% | 37,800 |
| Aug 4, 2026 | 1,339.00 | 1,344.00 | 1,330.00 | 1,330.00 | 1,313.59 | -0.67% | 34,700 |
| Aug 3, 2026 | 1,358.00 | 1,368.00 | 1,339.00 | 1,339.00 | 1,322.48 | -1.40% | 53,700 |