Amazia,inc. (TYO:4424)
Japan · Delayed Price · Currency is JPY 286.00
+5.00 (1.78%)
At close: Jan 23, 2026
Amazia,inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 283.00 | 289.00 | 281.00 | 286.00 | 286.00 | 1.78% | 64,800 |
| Jan 22, 2026 | 289.00 | 291.00 | 276.00 | 281.00 | 281.00 | -2.09% | 98,600 |
| Jan 21, 2026 | 296.00 | 296.00 | 287.00 | 287.00 | 287.00 | -3.37% | 117,000 |
| Jan 20, 2026 | 300.00 | 303.00 | 296.00 | 297.00 | 297.00 | -0.67% | 53,600 |
| Jan 19, 2026 | 304.00 | 304.00 | 297.00 | 299.00 | 299.00 | -0.66% | 41,900 |
| Jan 16, 2026 | 303.00 | 307.00 | 297.00 | 301.00 | 301.00 | -0.99% | 90,900 |
| Jan 15, 2026 | 301.00 | 308.00 | 301.00 | 304.00 | 304.00 | 0.66% | 62,700 |
| Jan 14, 2026 | 304.00 | 309.00 | 302.00 | 302.00 | 302.00 | - | 50,500 |
| Jan 13, 2026 | 309.00 | 312.00 | 300.00 | 302.00 | 302.00 | -0.66% | 112,300 |
| Jan 9, 2026 | 307.00 | 316.00 | 303.00 | 304.00 | 304.00 | -0.98% | 89,100 |
| Jan 8, 2026 | 307.00 | 318.00 | 307.00 | 307.00 | 307.00 | -0.32% | 109,000 |
| Jan 7, 2026 | 311.00 | 318.00 | 304.00 | 308.00 | 308.00 | -0.96% | 120,800 |
| Jan 6, 2026 | 297.00 | 315.00 | 297.00 | 311.00 | 311.00 | 4.01% | 117,200 |
| Jan 5, 2026 | 295.00 | 312.00 | 291.00 | 299.00 | 299.00 | 2.05% | 159,900 |
| Dec 30, 2025 | 314.00 | 314.00 | 291.00 | 293.00 | 293.00 | -5.48% | 171,100 |
| Dec 29, 2025 | 306.00 | 316.00 | 306.00 | 310.00 | 310.00 | 1.64% | 107,000 |
| Dec 26, 2025 | 309.00 | 322.00 | 305.00 | 305.00 | 305.00 | -1.61% | 196,600 |
| Dec 25, 2025 | 313.00 | 328.00 | 305.00 | 310.00 | 310.00 | -3.43% | 370,700 |
| Dec 24, 2025 | 292.00 | 328.00 | 288.00 | 321.00 | 321.00 | 10.31% | 891,400 |
| Dec 23, 2025 | 300.00 | 302.00 | 284.00 | 291.00 | 291.00 | -1.36% | 130,500 |
| Dec 22, 2025 | 306.00 | 306.00 | 295.00 | 295.00 | 295.00 | -2.32% | 84,300 |
| Dec 19, 2025 | 302.00 | 310.00 | 298.00 | 302.00 | 302.00 | -0.33% | 69,100 |
| Dec 18, 2025 | 302.00 | 306.00 | 295.00 | 303.00 | 303.00 | -0.33% | 92,600 |
| Dec 17, 2025 | 317.00 | 317.00 | 299.00 | 304.00 | 304.00 | -1.62% | 92,800 |
| Dec 16, 2025 | 318.00 | 328.00 | 309.00 | 309.00 | 309.00 | -2.83% | 118,000 |
| Dec 15, 2025 | 315.00 | 323.00 | 302.00 | 318.00 | 318.00 | -1.24% | 160,600 |
| Dec 12, 2025 | 321.00 | 349.00 | 292.00 | 322.00 | 322.00 | 7.33% | 1,270,500 |
| Dec 11, 2025 | 321.00 | 322.00 | 296.00 | 300.00 | 300.00 | -6.54% | 407,800 |
| Dec 10, 2025 | 344.00 | 349.00 | 320.00 | 321.00 | 321.00 | -8.81% | 614,900 |
| Dec 9, 2025 | 340.00 | 405.00 | 336.00 | 352.00 | 352.00 | 1.44% | 2,746,500 |
| Dec 8, 2025 | 325.00 | 358.00 | 325.00 | 347.00 | 347.00 | 6.77% | 693,100 |
| Dec 5, 2025 | 331.00 | 365.00 | 315.00 | 325.00 | 325.00 | -3.85% | 922,000 |
| Dec 4, 2025 | 328.00 | 368.00 | 327.00 | 338.00 | 338.00 | 3.68% | 1,141,600 |
| Dec 3, 2025 | 334.00 | 336.00 | 318.00 | 326.00 | 326.00 | -3.83% | 332,500 |
| Dec 2, 2025 | 363.00 | 440.00 | 327.00 | 339.00 | 339.00 | -6.61% | 3,461,500 |
| Dec 1, 2025 | 391.00 | 407.00 | 352.00 | 363.00 | 363.00 | -20.22% | 3,591,400 |
| Nov 28, 2025 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | -18.02% | 16,500 |
| Nov 27, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | -21.28% | 38,200 |
| Nov 26, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 16.53% | 745,900 |
| Nov 25, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 19.80% | 111,500 |
| Nov 21, 2025 | 449.00 | 505.00 | 378.00 | 505.00 | 505.00 | 18.82% | 2,031,600 |
| Nov 20, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 23.19% | 37,900 |
| Nov 19, 2025 | 278.00 | 345.00 | 270.00 | 345.00 | 345.00 | 30.19% | 4,552,600 |
| Nov 18, 2025 | 252.00 | 280.00 | 252.00 | 265.00 | 265.00 | 6.00% | 90,300 |
| Nov 17, 2025 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | -3.47% | 9,600 |
| Nov 14, 2025 | 269.00 | 269.00 | 259.00 | 259.00 | 259.00 | -1.52% | 8,100 |
| Nov 13, 2025 | 263.00 | 265.00 | 261.00 | 263.00 | 263.00 | - | 3,200 |
| Nov 12, 2025 | 265.00 | 265.00 | 262.00 | 263.00 | 263.00 | 0.38% | 800 |
| Nov 11, 2025 | 263.00 | 263.00 | 261.00 | 262.00 | 262.00 | -0.38% | 2,700 |
| Nov 10, 2025 | 269.00 | 269.00 | 261.00 | 263.00 | 263.00 | - | 5,000 |