Amazia,inc. (TYO:4424)
Japan · Delayed Price · Currency is JPY 217.00
+1.00 (0.46%)
May 22, 2026, 3:30 PM JST
Amazia,inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 215.00 | 218.00 | 212.00 | 217.00 | 217.00 | 0.46% | 13,400 |
| May 21, 2026 | 216.00 | 224.00 | 212.00 | 216.00 | 216.00 | 0.47% | 13,900 |
| May 20, 2026 | 230.00 | 230.00 | 215.00 | 215.00 | 215.00 | -3.15% | 18,400 |
| May 19, 2026 | 215.00 | 222.00 | 213.00 | 222.00 | 222.00 | 3.26% | 17,300 |
| May 18, 2026 | 229.00 | 229.00 | 215.00 | 215.00 | 215.00 | -3.15% | 18,500 |
| May 15, 2026 | 250.00 | 250.00 | 219.00 | 222.00 | 222.00 | -5.93% | 47,600 |
| May 14, 2026 | 253.00 | 254.00 | 230.00 | 236.00 | 236.00 | -5.60% | 64,700 |
| May 13, 2026 | 252.00 | 256.00 | 250.00 | 250.00 | 250.00 | -0.40% | 8,600 |
| May 12, 2026 | 250.00 | 262.00 | 249.00 | 251.00 | 251.00 | 0.80% | 22,300 |
| May 11, 2026 | 251.00 | 252.00 | 249.00 | 249.00 | 249.00 | -0.80% | 11,500 |
| May 8, 2026 | 248.00 | 251.00 | 248.00 | 251.00 | 251.00 | 0.80% | 5,900 |
| May 7, 2026 | 252.00 | 252.00 | 249.00 | 249.00 | 249.00 | -0.80% | 9,000 |
| May 1, 2026 | 250.00 | 254.00 | 250.00 | 251.00 | 251.00 | - | 10,100 |
| Apr 30, 2026 | 255.00 | 256.00 | 250.00 | 251.00 | 251.00 | -1.57% | 11,600 |
| Apr 28, 2026 | 259.00 | 260.00 | 251.00 | 255.00 | 255.00 | - | 30,400 |
| Apr 27, 2026 | 269.00 | 317.00 | 253.00 | 255.00 | 255.00 | -5.56% | 352,900 |
| Apr 24, 2026 | 264.00 | 270.00 | 264.00 | 270.00 | 270.00 | 2.27% | 3,400 |
| Apr 23, 2026 | 267.00 | 268.00 | 260.00 | 264.00 | 264.00 | -3.65% | 10,800 |
| Apr 22, 2026 | 276.00 | 276.00 | 271.00 | 274.00 | 274.00 | - | 4,800 |
| Apr 21, 2026 | 269.00 | 276.00 | 269.00 | 274.00 | 274.00 | 1.86% | 17,100 |
| Apr 20, 2026 | 268.00 | 272.00 | 268.00 | 269.00 | 269.00 | 1.13% | 10,700 |
| Apr 17, 2026 | 267.00 | 269.00 | 265.00 | 266.00 | 266.00 | -0.37% | 7,000 |
| Apr 16, 2026 | 269.00 | 269.00 | 260.00 | 267.00 | 267.00 | -1.11% | 17,100 |
| Apr 15, 2026 | 270.00 | 273.00 | 266.00 | 270.00 | 270.00 | 0.37% | 4,600 |
| Apr 14, 2026 | 268.00 | 270.00 | 265.00 | 269.00 | 269.00 | 0.75% | 4,300 |
| Apr 13, 2026 | 269.00 | 269.00 | 267.00 | 267.00 | 267.00 | -0.74% | 2,500 |
| Apr 10, 2026 | 271.00 | 271.00 | 268.00 | 269.00 | 269.00 | -0.37% | 10,300 |
| Apr 9, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 0.37% | 4,900 |
| Apr 8, 2026 | 266.00 | 269.00 | 265.00 | 269.00 | 269.00 | 1.13% | 5,100 |
| Apr 7, 2026 | 264.00 | 267.00 | 261.00 | 266.00 | 266.00 | 0.76% | 2,600 |
| Apr 6, 2026 | 263.00 | 266.00 | 255.00 | 264.00 | 264.00 | 0.38% | 12,700 |
| Apr 3, 2026 | 268.00 | 268.00 | 260.00 | 263.00 | 263.00 | -0.38% | 2,800 |
| Apr 2, 2026 | 265.00 | 268.00 | 262.00 | 264.00 | 264.00 | - | 6,800 |
| Apr 1, 2026 | 261.00 | 267.00 | 261.00 | 264.00 | 264.00 | -1.49% | 4,200 |
| Mar 31, 2026 | 270.00 | 270.00 | 263.00 | 268.00 | 268.00 | 0.75% | 5,300 |
| Mar 30, 2026 | 270.00 | 270.00 | 260.00 | 266.00 | 266.00 | -1.85% | 3,300 |
| Mar 27, 2026 | 266.00 | 272.00 | 262.00 | 271.00 | 271.00 | 2.26% | 10,600 |
| Mar 26, 2026 | 263.00 | 265.00 | 261.00 | 265.00 | 265.00 | -1.49% | 11,300 |
| Mar 25, 2026 | 254.00 | 269.00 | 254.00 | 269.00 | 269.00 | 2.67% | 9,000 |
| Mar 24, 2026 | 265.00 | 265.00 | 257.00 | 262.00 | 262.00 | 1.16% | 7,600 |
| Mar 23, 2026 | 253.00 | 260.00 | 250.00 | 259.00 | 259.00 | 1.97% | 22,900 |
| Mar 19, 2026 | 260.00 | 260.00 | 252.00 | 254.00 | 254.00 | -1.93% | 12,400 |
| Mar 18, 2026 | 264.00 | 264.00 | 257.00 | 259.00 | 259.00 | 1.17% | 13,700 |
| Mar 17, 2026 | 266.00 | 270.00 | 256.00 | 256.00 | 256.00 | -3.40% | 14,100 |
| Mar 16, 2026 | 255.00 | 265.00 | 255.00 | 265.00 | 265.00 | 2.32% | 26,100 |
| Mar 13, 2026 | 270.00 | 270.00 | 259.00 | 259.00 | 259.00 | -4.07% | 23,600 |
| Mar 12, 2026 | 279.00 | 279.00 | 270.00 | 270.00 | 270.00 | -2.53% | 7,000 |
| Mar 11, 2026 | 279.00 | 283.00 | 275.00 | 277.00 | 277.00 | -0.36% | 53,500 |
| Mar 10, 2026 | 264.00 | 278.00 | 264.00 | 278.00 | 278.00 | 5.70% | 11,600 |
| Mar 9, 2026 | 258.00 | 265.00 | 255.00 | 263.00 | 263.00 | -3.31% | 40,100 |