Amazia,inc. (TYO:4424)
Japan · Delayed Price · Currency is JPY 297.00
+9.00 (3.13%)
Oct 19, 2026, 3:30 PM JST
Amazia,inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 281.00 | 299.00 | 281.00 | 297.00 | 297.00 | 3.13% | 27,700 |
| Oct 16, 2026 | 284.00 | 291.00 | 284.00 | 288.00 | 288.00 | 1.05% | 13,800 |
| Oct 15, 2026 | 287.00 | 292.00 | 281.00 | 285.00 | 285.00 | -2.40% | 20,400 |
| Oct 14, 2026 | 294.00 | 298.00 | 292.00 | 292.00 | 292.00 | -2.01% | 23,100 |
| Oct 13, 2026 | 298.00 | 303.00 | 295.00 | 298.00 | 298.00 | - | 17,900 |
| Oct 9, 2026 | 301.00 | 305.00 | 298.00 | 298.00 | 298.00 | -1.00% | 12,100 |
| Oct 8, 2026 | 298.00 | 305.00 | 298.00 | 301.00 | 301.00 | 0.67% | 14,700 |
| Oct 7, 2026 | 298.00 | 302.00 | 297.00 | 299.00 | 299.00 | -0.99% | 13,100 |
| Oct 6, 2026 | 301.00 | 306.00 | 298.00 | 302.00 | 302.00 | -0.66% | 29,600 |
| Oct 5, 2026 | 305.00 | 307.00 | 297.00 | 304.00 | 304.00 | -0.33% | 25,400 |
| Oct 2, 2026 | 314.00 | 315.00 | 300.00 | 305.00 | 305.00 | -4.39% | 35,200 |
| Oct 1, 2026 | 308.00 | 319.00 | 306.00 | 319.00 | 319.00 | 3.24% | 22,100 |
| Sep 30, 2026 | 320.00 | 343.00 | 306.00 | 309.00 | 309.00 | - | 227,000 |
| Sep 29, 2026 | 308.00 | 322.00 | 301.00 | 309.00 | 309.00 | -0.32% | 31,800 |
| Sep 28, 2026 | 320.00 | 321.00 | 310.00 | 310.00 | 310.00 | -1.27% | 17,500 |
| Sep 25, 2026 | 318.00 | 318.00 | 312.00 | 314.00 | 314.00 | -2.18% | 16,900 |
| Sep 24, 2026 | 319.00 | 326.00 | 315.00 | 321.00 | 321.00 | 0.31% | 43,300 |
| Sep 18, 2026 | 319.00 | 338.00 | 315.00 | 320.00 | 320.00 | 1.59% | 101,500 |
| Sep 17, 2026 | 333.00 | 345.00 | 315.00 | 315.00 | 315.00 | -5.41% | 89,200 |
| Sep 16, 2026 | 330.00 | 333.00 | 323.00 | 333.00 | 333.00 | 1.52% | 16,700 |
| Sep 15, 2026 | 331.00 | 334.00 | 327.00 | 328.00 | 328.00 | -0.61% | 22,600 |
| Sep 14, 2026 | 313.00 | 330.00 | 313.00 | 330.00 | 330.00 | 4.43% | 55,900 |
| Sep 11, 2026 | 323.00 | 327.00 | 316.00 | 316.00 | 316.00 | -3.36% | 45,400 |
| Sep 10, 2026 | 338.00 | 339.00 | 325.00 | 327.00 | 327.00 | -3.54% | 64,100 |
| Sep 9, 2026 | 336.00 | 345.00 | 336.00 | 339.00 | 339.00 | 0.59% | 51,400 |
| Sep 8, 2026 | 336.00 | 342.00 | 336.00 | 337.00 | 337.00 | -0.30% | 22,100 |
| Sep 7, 2026 | 336.00 | 344.00 | 336.00 | 338.00 | 338.00 | -0.29% | 20,200 |
| Sep 4, 2026 | 349.00 | 350.00 | 336.00 | 339.00 | 339.00 | -1.45% | 58,200 |
| Sep 3, 2026 | 339.00 | 353.00 | 335.00 | 344.00 | 344.00 | -0.86% | 93,100 |
| Sep 2, 2026 | 363.00 | 382.00 | 342.00 | 347.00 | 347.00 | -2.25% | 459,900 |
| Sep 1, 2026 | 347.00 | 364.00 | 345.00 | 355.00 | 355.00 | 3.50% | 195,200 |
| Aug 31, 2026 | 339.00 | 344.00 | 333.00 | 343.00 | 343.00 | 1.78% | 70,900 |
| Aug 28, 2026 | 336.00 | 354.00 | 334.00 | 337.00 | 337.00 | -1.46% | 199,700 |
| Aug 27, 2026 | 345.00 | 352.00 | 332.00 | 342.00 | 342.00 | -4.20% | 262,300 |
| Aug 26, 2026 | 348.00 | 380.00 | 343.00 | 357.00 | 357.00 | 7.53% | 1,224,800 |
| Aug 25, 2026 | 332.00 | 357.00 | 322.00 | 332.00 | 332.00 | 0.30% | 384,800 |
| Aug 24, 2026 | 338.00 | 345.00 | 331.00 | 331.00 | 331.00 | -1.78% | 82,100 |
| Aug 21, 2026 | 350.00 | 350.00 | 335.00 | 337.00 | 337.00 | -4.80% | 161,600 |
| Aug 20, 2026 | 376.00 | 387.00 | 344.00 | 354.00 | 354.00 | -1.67% | 537,900 |
| Aug 19, 2026 | 372.00 | 430.00 | 354.00 | 360.00 | 360.00 | -2.44% | 2,199,000 |
| Aug 18, 2026 | 380.00 | 401.00 | 365.00 | 369.00 | 369.00 | 14.95% | 2,177,200 |
| Aug 17, 2026 | 318.00 | 333.00 | 313.00 | 321.00 | 321.00 | 0.31% | 83,900 |
| Aug 14, 2026 | 349.00 | 362.00 | 317.00 | 320.00 | 320.00 | -4.76% | 192,800 |
| Aug 13, 2026 | 335.00 | 344.00 | 328.00 | 336.00 | 336.00 | -0.59% | 109,500 |
| Aug 12, 2026 | 340.00 | 345.00 | 331.00 | 338.00 | 338.00 | -0.59% | 71,600 |
| Aug 10, 2026 | 336.00 | 344.00 | 326.00 | 340.00 | 340.00 | 0.29% | 125,600 |
| Aug 7, 2026 | 360.00 | 365.00 | 335.00 | 339.00 | 339.00 | -2.59% | 229,200 |
| Aug 6, 2026 | 376.00 | 387.00 | 344.00 | 348.00 | 348.00 | -8.66% | 439,400 |
| Aug 5, 2026 | 408.00 | 419.00 | 381.00 | 381.00 | 381.00 | -5.46% | 431,900 |
| Aug 4, 2026 | 399.00 | 412.00 | 371.00 | 403.00 | 403.00 | 7.18% | 1,002,100 |