Amazia,inc. (TYO:4424)
Japan · Delayed Price · Currency is JPY 339.00
-5.00 (-1.45%)
Sep 4, 2026, 3:30 PM JST
Amazia,inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 395.00 | 407.00 | 353.00 | 376.00 | 376.00 | -0.79% | 666,900 |
| Jul 31, 2026 | 420.00 | 475.00 | 365.00 | 379.00 | 379.00 | -4.05% | 2,434,000 |
| Jul 30, 2026 | 404.00 | 432.00 | 383.00 | 395.00 | 395.00 | 1.28% | 1,112,000 |
| Jul 29, 2026 | 368.00 | 413.00 | 368.00 | 390.00 | 390.00 | 8.33% | 1,689,200 |
| Jul 28, 2026 | 400.00 | 430.00 | 346.00 | 360.00 | 360.00 | -11.98% | 1,008,800 |
| Jul 27, 2026 | 387.00 | 437.00 | 387.00 | 409.00 | 409.00 | 7.92% | 2,564,300 |
| Jul 24, 2026 | 321.00 | 400.00 | 321.00 | 379.00 | 379.00 | 15.55% | 3,661,100 |
| Jul 23, 2026 | 421.00 | 429.00 | 328.00 | 328.00 | 328.00 | -8.12% | 2,920,400 |
| Jul 22, 2026 | 275.00 | 357.00 | 272.00 | 357.00 | 357.00 | 28.88% | 2,077,800 |
| Jul 21, 2026 | 296.00 | 319.00 | 273.00 | 277.00 | 277.00 | -3.82% | 448,000 |
| Jul 17, 2026 | 307.00 | 309.00 | 281.00 | 288.00 | 288.00 | -7.40% | 433,200 |
| Jul 16, 2026 | 354.00 | 364.00 | 300.00 | 311.00 | 311.00 | -15.95% | 740,100 |
| Jul 15, 2026 | 372.00 | 412.00 | 356.00 | 370.00 | 370.00 | -0.54% | 1,452,800 |
| Jul 14, 2026 | 392.00 | 455.00 | 352.00 | 372.00 | 372.00 | -5.10% | 2,711,000 |
| Jul 13, 2026 | 460.00 | 476.00 | 386.00 | 392.00 | 392.00 | -1.01% | 4,255,900 |
| Jul 10, 2026 | 300.00 | 396.00 | 296.00 | 396.00 | 396.00 | 25.32% | 4,322,500 |
| Jul 9, 2026 | 279.00 | 347.00 | 279.00 | 316.00 | 316.00 | 14.91% | 4,659,500 |
| Jul 8, 2026 | 251.00 | 340.00 | 247.00 | 275.00 | 275.00 | 1.10% | 3,091,000 |
| Jul 7, 2026 | 305.00 | 307.00 | 272.00 | 272.00 | 272.00 | -22.73% | 798,900 |
| Jul 6, 2026 | 272.00 | 352.00 | 268.00 | 352.00 | 352.00 | 29.41% | 2,605,700 |
| Jul 3, 2026 | 240.00 | 326.00 | 233.00 | 272.00 | 272.00 | 10.57% | 2,113,700 |
| Jul 2, 2026 | 225.00 | 252.00 | 223.00 | 246.00 | 246.00 | 4.68% | 423,800 |
| Jul 1, 2026 | 229.00 | 285.00 | 214.00 | 235.00 | 235.00 | 14.63% | 3,440,600 |
| Jun 30, 2026 | 200.00 | 205.00 | 200.00 | 205.00 | 205.00 | 0.99% | 24,700 |
| Jun 29, 2026 | 201.00 | 203.00 | 199.00 | 203.00 | 203.00 | - | 9,400 |
| Jun 26, 2026 | 205.00 | 205.00 | 200.00 | 203.00 | 203.00 | 1.50% | 8,500 |
| Jun 25, 2026 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | - | 3,200 |