Amiyaki Tei Co., Ltd. (TYO:2753)
Japan · Delayed Price · Currency is JPY 1,395.00
+5.00 (0.36%)
Sep 4, 2026, 3:30 PM JST
Amiyaki Tei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,391.00 | 1,398.00 | 1,388.00 | 1,394.00 | - | 0.29% | 21,500 |
| Sep 3, 2026 | 1,390.00 | 1,400.00 | 1,390.00 | 1,390.00 | 1,390.00 | - | 18,400 |
| Sep 2, 2026 | 1,405.00 | 1,405.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.35% | 41,500 |
| Sep 1, 2026 | 1,405.00 | 1,417.00 | 1,405.00 | 1,409.00 | 1,409.00 | - | 35,600 |
| Aug 31, 2026 | 1,400.00 | 1,414.00 | 1,393.00 | 1,409.00 | 1,409.00 | 0.28% | 40,500 |
| Aug 28, 2026 | 1,395.00 | 1,405.00 | 1,387.00 | 1,405.00 | 1,405.00 | 0.29% | 36,100 |
| Aug 27, 2026 | 1,408.00 | 1,409.00 | 1,395.00 | 1,401.00 | 1,401.00 | -0.57% | 27,800 |
| Aug 26, 2026 | 1,400.00 | 1,410.00 | 1,400.00 | 1,409.00 | 1,409.00 | 0.36% | 23,500 |
| Aug 25, 2026 | 1,395.00 | 1,409.00 | 1,392.00 | 1,404.00 | 1,404.00 | 0.72% | 38,100 |
| Aug 24, 2026 | 1,386.00 | 1,407.00 | 1,386.00 | 1,394.00 | 1,394.00 | 0.22% | 33,800 |
| Aug 21, 2026 | 1,395.00 | 1,399.00 | 1,386.00 | 1,391.00 | 1,391.00 | -0.43% | 22,400 |
| Aug 20, 2026 | 1,394.00 | 1,402.00 | 1,387.00 | 1,397.00 | 1,397.00 | 0.22% | 29,400 |
| Aug 19, 2026 | 1,390.00 | 1,405.00 | 1,380.00 | 1,394.00 | 1,394.00 | 0.22% | 43,200 |
| Aug 18, 2026 | 1,388.00 | 1,397.00 | 1,376.00 | 1,391.00 | 1,391.00 | 0.22% | 29,800 |
| Aug 17, 2026 | 1,380.00 | 1,398.00 | 1,373.00 | 1,388.00 | 1,388.00 | 0.58% | 46,000 |
| 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 |