Amazia,inc. (TYO:4424)
Japan · Delayed Price · Currency is JPY 270.00
+6.00 (2.27%)
At close: Apr 24, 2026
Amazia,inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 271.00 | 277.00 | 271.00 | 272.00 | 272.00 | 0.37% | 12,300 |
| Mar 5, 2026 | 257.00 | 272.00 | 257.00 | 271.00 | 271.00 | 7.11% | 28,100 |
| Mar 4, 2026 | 263.00 | 263.00 | 248.00 | 253.00 | 253.00 | -4.53% | 113,700 |
| Mar 3, 2026 | 269.00 | 270.00 | 263.00 | 265.00 | 265.00 | -0.75% | 28,300 |
| Mar 2, 2026 | 272.00 | 276.00 | 266.00 | 267.00 | 267.00 | -1.48% | 30,300 |
| Feb 27, 2026 | 275.00 | 280.00 | 268.00 | 271.00 | 271.00 | -1.09% | 47,000 |
| Feb 26, 2026 | 273.00 | 277.00 | 273.00 | 274.00 | 274.00 | - | 17,600 |
| Feb 25, 2026 | 269.00 | 274.00 | 268.00 | 274.00 | 274.00 | 2.24% | 9,900 |
| Feb 24, 2026 | 285.00 | 285.00 | 265.00 | 268.00 | 268.00 | -4.96% | 66,700 |
| Feb 20, 2026 | 287.00 | 287.00 | 276.00 | 282.00 | 282.00 | -2.76% | 53,300 |
| Feb 19, 2026 | 282.00 | 292.00 | 278.00 | 290.00 | 290.00 | 2.11% | 100,100 |
| Feb 18, 2026 | 277.00 | 284.00 | 275.00 | 284.00 | 284.00 | 0.71% | 31,800 |
| Feb 17, 2026 | 276.00 | 285.00 | 276.00 | 282.00 | 282.00 | 0.71% | 37,700 |
| Feb 16, 2026 | 272.00 | 280.00 | 270.00 | 280.00 | 280.00 | 2.56% | 32,400 |
| Feb 13, 2026 | 296.00 | 296.00 | 271.00 | 273.00 | 273.00 | -7.77% | 71,800 |
| Feb 12, 2026 | 286.00 | 299.00 | 286.00 | 296.00 | 296.00 | 2.78% | 64,100 |