Amatei Incorporated (TYO:5952)
Japan · Delayed Price · Currency is JPY 190.00
+5.00 (2.70%)
At close: Mar 30, 2026
Amatei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 191.00 | 192.00 | 190.00 | 190.00 | 190.00 | -0.52% | 33,300 |
| Mar 26, 2026 | 192.00 | 192.00 | 190.00 | 191.00 | 191.00 | 0.53% | 31,300 |
| Mar 25, 2026 | 190.00 | 192.00 | 190.00 | 190.00 | 190.00 | 0.53% | 19,700 |
| Mar 24, 2026 | 191.00 | 191.00 | 188.00 | 189.00 | 189.00 | 0.53% | 19,300 |
| Mar 23, 2026 | 191.00 | 193.00 | 188.00 | 188.00 | 188.00 | -2.59% | 48,200 |
| Mar 19, 2026 | 194.00 | 196.00 | 193.00 | 193.00 | 193.00 | -1.03% | 28,900 |
| Mar 18, 2026 | 195.00 | 197.00 | 194.00 | 195.00 | 195.00 | 0.52% | 37,800 |
| Mar 17, 2026 | 196.00 | 196.00 | 194.00 | 194.00 | 194.00 | -1.02% | 31,700 |
| Mar 16, 2026 | 195.00 | 197.00 | 195.00 | 196.00 | 196.00 | -0.51% | 18,800 |
| Mar 13, 2026 | 196.00 | 198.00 | 196.00 | 197.00 | 197.00 | 0.51% | 11,600 |
| Mar 12, 2026 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | -2.00% | 36,000 |
| Mar 11, 2026 | 196.00 | 203.00 | 196.00 | 200.00 | 200.00 | 2.04% | 48,100 |
| Mar 10, 2026 | 197.00 | 197.00 | 193.00 | 196.00 | 196.00 | - | 67,100 |
| Mar 9, 2026 | 196.00 | 198.00 | 190.00 | 196.00 | 196.00 | -2.00% | 76,000 |
| Mar 6, 2026 | 198.00 | 200.00 | 197.00 | 200.00 | 200.00 | 1.01% | 25,500 |
| Mar 5, 2026 | 197.00 | 200.00 | 196.00 | 198.00 | 198.00 | 2.59% | 43,000 |
| Mar 4, 2026 | 198.00 | 199.00 | 193.00 | 193.00 | 193.00 | -3.50% | 130,300 |
| Mar 3, 2026 | 203.00 | 204.00 | 200.00 | 200.00 | 200.00 | -1.48% | 41,400 |
| Mar 2, 2026 | 206.00 | 206.00 | 201.00 | 203.00 | 203.00 | -2.40% | 65,700 |
| Feb 27, 2026 | 206.00 | 208.00 | 205.00 | 208.00 | 208.00 | 0.97% | 26,800 |
| Feb 26, 2026 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 0.98% | 13,400 |
| Feb 25, 2026 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.49% | 37,200 |
| Feb 24, 2026 | 204.00 | 204.00 | 201.00 | 203.00 | 203.00 | 1.00% | 21,600 |
| Feb 20, 2026 | 203.00 | 204.00 | 200.00 | 201.00 | 201.00 | -0.99% | 65,400 |
| Feb 19, 2026 | 206.00 | 206.00 | 202.00 | 203.00 | 203.00 | -1.46% | 76,500 |
| Feb 18, 2026 | 207.00 | 207.00 | 206.00 | 206.00 | 206.00 | -0.48% | 34,300 |
| Feb 17, 2026 | 207.00 | 208.00 | 207.00 | 207.00 | 207.00 | - | 20,300 |
| Feb 16, 2026 | 209.00 | 209.00 | 206.00 | 207.00 | 207.00 | -0.96% | 53,000 |
| Feb 13, 2026 | 208.00 | 209.00 | 206.00 | 209.00 | 209.00 | 0.97% | 73,600 |
| Feb 12, 2026 | 207.00 | 208.00 | 206.00 | 207.00 | 207.00 | - | 33,300 |
| Feb 10, 2026 | 206.00 | 210.00 | 205.00 | 207.00 | 207.00 | -4.61% | 169,100 |
| Feb 9, 2026 | 218.00 | 219.00 | 216.00 | 217.00 | 217.00 | 0.93% | 107,500 |
| Feb 6, 2026 | 215.00 | 217.00 | 214.00 | 215.00 | 215.00 | - | 24,000 |
| Feb 5, 2026 | 218.00 | 218.00 | 214.00 | 215.00 | 215.00 | - | 32,300 |
| Feb 4, 2026 | 210.00 | 215.00 | 209.00 | 215.00 | 215.00 | 2.38% | 33,800 |
| Feb 3, 2026 | 211.00 | 213.00 | 209.00 | 210.00 | 210.00 | -0.47% | 44,000 |
| Feb 2, 2026 | 214.00 | 215.00 | 211.00 | 211.00 | 211.00 | -1.40% | 33,700 |
| Jan 30, 2026 | 210.00 | 214.00 | 209.00 | 214.00 | 214.00 | 1.90% | 42,000 |
| Jan 29, 2026 | 214.00 | 214.00 | 207.00 | 210.00 | 210.00 | -1.87% | 69,000 |
| Jan 28, 2026 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 0.94% | 81,800 |
| Jan 27, 2026 | 214.00 | 216.00 | 212.00 | 212.00 | 212.00 | -0.93% | 51,900 |
| Jan 26, 2026 | 214.00 | 217.00 | 210.00 | 214.00 | 214.00 | - | 81,900 |
| Jan 23, 2026 | 215.00 | 216.00 | 211.00 | 214.00 | 214.00 | -1.38% | 138,500 |
| Jan 22, 2026 | 218.00 | 221.00 | 215.00 | 217.00 | 217.00 | - | 148,700 |
| Jan 21, 2026 | 216.00 | 219.00 | 214.00 | 217.00 | 217.00 | -1.36% | 109,500 |
| Jan 20, 2026 | 226.00 | 226.00 | 216.00 | 220.00 | 220.00 | -0.90% | 226,800 |
| Jan 19, 2026 | 223.00 | 225.00 | 217.00 | 222.00 | 222.00 | 3.26% | 334,300 |
| Jan 16, 2026 | 226.00 | 227.00 | 209.00 | 215.00 | 215.00 | -3.15% | 535,400 |
| Jan 15, 2026 | 216.00 | 223.00 | 206.00 | 222.00 | 222.00 | 6.22% | 724,400 |
| Jan 14, 2026 | 199.00 | 209.00 | 196.00 | 209.00 | 209.00 | 7.73% | 621,000 |