Amazia,inc. (TYO:4424)
Japan · Delayed Price · Currency is JPY 299.00
-1.00 (-0.33%)
Aug 29, 2025, 3:30 PM JST
Amazia,inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 298.00 | 300.00 | 295.00 | 299.00 | 299.00 | -0.33% | 8,200 |
| Aug 28, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -0.66% | 300 |
| Aug 27, 2025 | 302.00 | 302.00 | 298.00 | 302.00 | 302.00 | - | 3,000 |
| Aug 26, 2025 | 305.00 | 305.00 | 300.00 | 302.00 | 302.00 | - | 4,000 |
| Aug 25, 2025 | 300.00 | 304.00 | 300.00 | 302.00 | 302.00 | 0.67% | 7,600 |
| Aug 22, 2025 | 302.00 | 305.00 | 299.00 | 300.00 | 300.00 | - | 2,800 |
| Aug 21, 2025 | 301.00 | 303.00 | 300.00 | 300.00 | 300.00 | -0.66% | 3,100 |
| Aug 20, 2025 | 304.00 | 307.00 | 301.00 | 302.00 | 302.00 | -1.95% | 4,300 |
| Aug 19, 2025 | 303.00 | 313.00 | 299.00 | 308.00 | 308.00 | 1.65% | 14,800 |
| Aug 18, 2025 | 295.00 | 305.00 | 292.00 | 303.00 | 303.00 | 2.71% | 8,600 |
| Aug 15, 2025 | 300.00 | 302.00 | 294.00 | 295.00 | 295.00 | -1.01% | 18,100 |
| Aug 14, 2025 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | -0.67% | 7,000 |
| Aug 13, 2025 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | -1.32% | 9,700 |
| Aug 12, 2025 | 288.00 | 304.00 | 288.00 | 304.00 | 304.00 | 3.40% | 22,700 |
| Aug 8, 2025 | 293.00 | 294.00 | 292.00 | 294.00 | 294.00 | - | 2,200 |
| Aug 7, 2025 | 294.00 | 296.00 | 293.00 | 294.00 | 294.00 | -0.34% | 2,400 |
| Aug 6, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -0.67% | 800 |
| Aug 5, 2025 | 295.00 | 297.00 | 294.00 | 297.00 | 297.00 | 0.68% | 1,400 |
| Aug 4, 2025 | 294.00 | 298.00 | 292.00 | 295.00 | 295.00 | -1.67% | 6,600 |
| Aug 1, 2025 | 300.00 | 302.00 | 298.00 | 300.00 | 300.00 | -0.33% | 1,600 |
| Jul 31, 2025 | 300.00 | 306.00 | 300.00 | 301.00 | 301.00 | 0.67% | 4,400 |
| Jul 30, 2025 | 300.00 | 303.00 | 299.00 | 299.00 | 299.00 | -0.99% | 700 |
| Jul 29, 2025 | 297.00 | 306.00 | 295.00 | 302.00 | 302.00 | 1.00% | 7,000 |
| Jul 28, 2025 | 293.00 | 299.00 | 293.00 | 299.00 | 299.00 | 1.70% | 1,100 |
| Jul 25, 2025 | 293.00 | 298.00 | 293.00 | 294.00 | 294.00 | 0.34% | 4,800 |
| Jul 24, 2025 | 296.00 | 296.00 | 293.00 | 293.00 | 293.00 | - | 2,900 |
| Jul 23, 2025 | 294.00 | 297.00 | 292.00 | 293.00 | 293.00 | -0.34% | 2,900 |
| Jul 22, 2025 | 295.00 | 299.00 | 293.00 | 294.00 | 294.00 | 0.34% | 10,900 |
| Jul 18, 2025 | 300.00 | 300.00 | 292.00 | 293.00 | 293.00 | -2.98% | 4,300 |
| Jul 17, 2025 | 299.00 | 302.00 | 299.00 | 302.00 | 302.00 | 1.00% | 1,000 |
| Jul 16, 2025 | 304.00 | 304.00 | 292.00 | 299.00 | 299.00 | -0.99% | 9,400 |
| Jul 15, 2025 | 303.00 | 305.00 | 302.00 | 302.00 | 302.00 | -0.33% | 7,100 |
| Jul 14, 2025 | 302.00 | 303.00 | 297.00 | 303.00 | 303.00 | 0.33% | 4,200 |
| Jul 11, 2025 | 305.00 | 306.00 | 302.00 | 302.00 | 302.00 | -0.66% | 2,300 |
| Jul 10, 2025 | 302.00 | 304.00 | 301.00 | 304.00 | 304.00 | 0.66% | 3,100 |
| Jul 9, 2025 | 297.00 | 302.00 | 297.00 | 302.00 | 302.00 | 2.03% | 4,200 |
| Jul 8, 2025 | 288.00 | 296.00 | 288.00 | 296.00 | 296.00 | - | 1,800 |
| Jul 7, 2025 | 291.00 | 298.00 | 283.00 | 296.00 | 296.00 | 1.72% | 9,700 |
| Jul 4, 2025 | 286.00 | 292.00 | 286.00 | 291.00 | 291.00 | -0.34% | 10,800 |
| Jul 3, 2025 | 295.00 | 298.00 | 292.00 | 292.00 | 292.00 | -0.34% | 5,100 |
| Jul 2, 2025 | 293.00 | 294.00 | 293.00 | 293.00 | 293.00 | -1.01% | 2,400 |
| Jul 1, 2025 | 296.00 | 302.00 | 295.00 | 296.00 | 296.00 | - | 4,500 |
| Jun 30, 2025 | 294.00 | 298.00 | 294.00 | 296.00 | 296.00 | - | 2,800 |
| Jun 27, 2025 | 295.00 | 296.00 | 291.00 | 296.00 | 296.00 | 0.34% | 3,400 |
| Jun 26, 2025 | 291.00 | 295.00 | 291.00 | 295.00 | 295.00 | 1.37% | 2,200 |
| Jun 25, 2025 | 293.00 | 295.00 | 291.00 | 291.00 | 291.00 | -2.35% | 4,800 |
| Jun 24, 2025 | 294.00 | 298.00 | 292.00 | 298.00 | 298.00 | 1.36% | 6,400 |
| Jun 23, 2025 | 302.00 | 302.00 | 280.00 | 294.00 | 294.00 | -2.00% | 22,300 |
| Jun 20, 2025 | 302.00 | 305.00 | 295.00 | 300.00 | 300.00 | -1.32% | 14,200 |
| Jun 19, 2025 | 305.00 | 307.00 | 303.00 | 304.00 | 304.00 | -1.30% | 3,300 |