AMIYA Corporation (TYO:4258)
Japan · Delayed Price · Currency is JPY 5,750.00
+110.00 (1.95%)
Sep 18, 2026, 3:30 PM JST
AMIYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5,700.00 | 5,830.00 | 5,570.00 | 5,750.00 | 5,750.00 | 1.95% | 85,000 |
| Sep 17, 2026 | 5,460.00 | 5,800.00 | 5,330.00 | 5,640.00 | 5,640.00 | 3.30% | 115,700 |
| Sep 16, 2026 | 5,190.00 | 5,500.00 | 5,100.00 | 5,460.00 | 5,460.00 | 3.80% | 108,100 |
| Sep 15, 2026 | 5,540.00 | 5,630.00 | 5,180.00 | 5,260.00 | 5,260.00 | 0.96% | 145,100 |
| Sep 14, 2026 | 4,960.00 | 5,220.00 | 4,890.00 | 5,210.00 | 5,210.00 | 6.54% | 98,800 |
| Sep 11, 2026 | 5,080.00 | 5,100.00 | 4,850.00 | 4,890.00 | 4,890.00 | -5.60% | 73,200 |
| Sep 10, 2026 | 4,795.00 | 5,230.00 | 4,775.00 | 5,180.00 | 5,180.00 | 8.37% | 130,300 |
| Sep 9, 2026 | 4,730.00 | 4,955.00 | 4,690.00 | 4,780.00 | 4,780.00 | 1.06% | 80,000 |
| Sep 8, 2026 | 4,495.00 | 4,830.00 | 4,425.00 | 4,730.00 | 4,730.00 | 5.11% | 84,200 |
| Sep 7, 2026 | 4,355.00 | 4,510.00 | 4,320.00 | 4,500.00 | 4,500.00 | 3.69% | 38,200 |
| Sep 4, 2026 | 4,190.00 | 4,400.00 | 4,190.00 | 4,340.00 | 4,340.00 | 3.58% | 27,700 |
| Sep 3, 2026 | 4,280.00 | 4,290.00 | 4,115.00 | 4,190.00 | 4,190.00 | -0.48% | 47,100 |
| Sep 2, 2026 | 4,500.00 | 4,530.00 | 4,115.00 | 4,210.00 | 4,210.00 | -7.47% | 80,600 |
| Sep 1, 2026 | 4,585.00 | 4,620.00 | 4,500.00 | 4,550.00 | 4,550.00 | 0.11% | 32,100 |
| Aug 31, 2026 | 4,400.00 | 4,580.00 | 4,370.00 | 4,545.00 | 4,545.00 | -2.88% | 53,800 |
| Aug 28, 2026 | 4,390.00 | 4,790.00 | 4,380.00 | 4,680.00 | 4,680.00 | 8.08% | 119,800 |
| Aug 27, 2026 | 4,190.00 | 4,340.00 | 4,120.00 | 4,330.00 | 4,330.00 | 5.10% | 43,400 |
| Aug 26, 2026 | 4,055.00 | 4,205.00 | 4,010.00 | 4,120.00 | 4,120.00 | -1.79% | 80,300 |
| Aug 25, 2026 | 4,240.00 | 4,380.00 | 4,155.00 | 4,195.00 | 4,195.00 | -4.22% | 99,800 |
| Aug 24, 2026 | 4,570.00 | 4,690.00 | 4,355.00 | 4,380.00 | 4,380.00 | -4.89% | 35,600 |
| Aug 21, 2026 | 4,655.00 | 4,675.00 | 4,400.00 | 4,605.00 | 4,605.00 | -1.50% | 38,700 |
| Aug 20, 2026 | 4,300.00 | 4,685.00 | 4,300.00 | 4,675.00 | 4,675.00 | 9.61% | 41,900 |
| Aug 19, 2026 | 4,360.00 | 4,420.00 | 4,235.00 | 4,265.00 | 4,265.00 | -2.18% | 43,600 |
| Aug 18, 2026 | 4,735.00 | 4,770.00 | 4,360.00 | 4,360.00 | 4,360.00 | -9.07% | 91,100 |
| Aug 17, 2026 | 4,695.00 | 4,810.00 | 4,535.00 | 4,795.00 | 4,795.00 | 2.57% | 78,600 |
| Aug 14, 2026 | 4,570.00 | 4,810.00 | 4,520.00 | 4,675.00 | 4,675.00 | 2.86% | 75,100 |
| Aug 13, 2026 | 5,020.00 | 5,100.00 | 4,480.00 | 4,545.00 | 4,545.00 | -6.10% | 141,300 |
| Aug 12, 2026 | 4,770.00 | 4,940.00 | 4,670.00 | 4,840.00 | 4,840.00 | 1.47% | 88,600 |
| Aug 10, 2026 | 4,830.00 | 4,845.00 | 4,770.00 | 4,770.00 | 4,770.00 | 0.21% | 19,700 |
| Aug 7, 2026 | 4,580.00 | 4,770.00 | 4,525.00 | 4,760.00 | 4,760.00 | 3.25% | 23,800 |
| Aug 6, 2026 | 4,620.00 | 4,695.00 | 4,480.00 | 4,610.00 | 4,610.00 | -1.71% | 32,100 |
| Aug 5, 2026 | 4,365.00 | 4,770.00 | 4,295.00 | 4,690.00 | 4,690.00 | 7.82% | 59,700 |
| Aug 4, 2026 | 4,155.00 | 4,400.00 | 4,155.00 | 4,350.00 | 4,350.00 | 2.96% | 37,400 |
| Aug 3, 2026 | 4,330.00 | 4,330.00 | 4,190.00 | 4,225.00 | 4,225.00 | -2.54% | 17,300 |
| Jul 31, 2026 | 4,295.00 | 4,380.00 | 4,035.00 | 4,335.00 | 4,335.00 | -0.69% | 59,500 |
| Jul 30, 2026 | 4,375.00 | 4,560.00 | 4,295.00 | 4,365.00 | 4,365.00 | -1.47% | 32,800 |
| Jul 29, 2026 | 4,700.00 | 4,700.00 | 4,390.00 | 4,430.00 | 4,430.00 | 2.31% | 57,900 |
| Jul 28, 2026 | 4,365.00 | 4,425.00 | 4,200.00 | 4,330.00 | 4,330.00 | -1.37% | 35,300 |
| Jul 27, 2026 | 4,250.00 | 4,415.00 | 4,180.00 | 4,390.00 | 4,390.00 | 3.29% | 18,800 |
| Jul 24, 2026 | 4,185.00 | 4,345.00 | 4,105.00 | 4,250.00 | 4,250.00 | 1.19% | 32,600 |
| Jul 23, 2026 | 4,230.00 | 4,300.00 | 4,180.00 | 4,200.00 | 4,200.00 | -2.21% | 34,700 |
| Jul 22, 2026 | 4,320.00 | 4,365.00 | 4,210.00 | 4,295.00 | 4,295.00 | -0.35% | 21,400 |
| Jul 21, 2026 | 4,330.00 | 4,400.00 | 4,270.00 | 4,310.00 | 4,310.00 | -0.12% | 22,000 |
| Jul 17, 2026 | 4,700.00 | 4,700.00 | 4,260.00 | 4,315.00 | 4,315.00 | -8.68% | 47,300 |
| Jul 16, 2026 | 4,770.00 | 4,815.00 | 4,690.00 | 4,725.00 | 4,725.00 | 0.11% | 51,200 |
| Jul 15, 2026 | 4,570.00 | 4,720.00 | 4,500.00 | 4,720.00 | 4,720.00 | 3.17% | 41,500 |
| Jul 14, 2026 | 4,320.00 | 4,630.00 | 4,320.00 | 4,575.00 | 4,575.00 | 5.05% | 40,200 |
| Jul 13, 2026 | 4,380.00 | 4,505.00 | 4,290.00 | 4,355.00 | 4,355.00 | -0.57% | 39,000 |
| Jul 10, 2026 | 4,245.00 | 4,470.00 | 4,230.00 | 4,380.00 | 4,380.00 | 3.30% | 51,900 |
| Jul 9, 2026 | 4,425.00 | 4,465.00 | 4,165.00 | 4,240.00 | 4,240.00 | -8.52% | 105,700 |