Amatei Incorporated (TYO:5952)
Japan · Delayed Price · Currency is JPY 187.00
-1.00 (-0.53%)
Jul 31, 2026, 3:30 PM JST
Amatei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 187.00 | 187.00 | 186.00 | 187.00 | 187.00 | -0.53% | 4,600 |
| Jul 30, 2026 | 188.00 | 189.00 | 187.00 | 188.00 | 188.00 | -0.53% | 3,400 |
| Jul 29, 2026 | 188.00 | 189.00 | 187.00 | 189.00 | 189.00 | 0.53% | 10,700 |
| Jul 28, 2026 | 188.00 | 189.00 | 186.00 | 188.00 | 188.00 | 0.53% | 9,300 |
| Jul 27, 2026 | 187.00 | 188.00 | 185.00 | 187.00 | 187.00 | - | 13,800 |
| Jul 24, 2026 | 187.00 | 187.00 | 184.00 | 187.00 | 187.00 | - | 16,100 |
| Jul 23, 2026 | 186.00 | 188.00 | 185.00 | 187.00 | 187.00 | 0.54% | 19,900 |
| Jul 22, 2026 | 182.00 | 186.00 | 182.00 | 186.00 | 186.00 | 1.09% | 7,600 |
| Jul 21, 2026 | 183.00 | 184.00 | 181.00 | 184.00 | 184.00 | - | 9,300 |
| Jul 17, 2026 | 183.00 | 185.00 | 180.00 | 184.00 | 184.00 | - | 47,800 |
| Jul 16, 2026 | 183.00 | 184.00 | 180.00 | 184.00 | 184.00 | 0.55% | 11,600 |
| Jul 15, 2026 | 179.00 | 183.00 | 179.00 | 183.00 | 183.00 | 1.10% | 14,300 |
| Jul 14, 2026 | 178.00 | 183.00 | 177.00 | 181.00 | 181.00 | 2.26% | 24,400 |
| Jul 13, 2026 | 181.00 | 184.00 | 177.00 | 177.00 | 177.00 | -2.21% | 32,600 |
| Jul 10, 2026 | 183.00 | 184.00 | 181.00 | 181.00 | 181.00 | -1.63% | 12,700 |
| Jul 9, 2026 | 182.00 | 184.00 | 182.00 | 184.00 | 184.00 | 0.55% | 5,000 |
| Jul 8, 2026 | 181.00 | 183.00 | 181.00 | 183.00 | 183.00 | - | 2,900 |
| Jul 7, 2026 | 184.00 | 184.00 | 182.00 | 183.00 | 183.00 | - | 5,400 |
| Jul 6, 2026 | 182.00 | 184.00 | 181.00 | 183.00 | 183.00 | 0.55% | 10,900 |
| Jul 3, 2026 | 180.00 | 183.00 | 180.00 | 182.00 | 182.00 | 1.11% | 9,800 |
| Jul 2, 2026 | 180.00 | 183.00 | 180.00 | 180.00 | 180.00 | - | 6,000 |
| Jul 1, 2026 | 178.00 | 180.00 | 177.00 | 180.00 | 180.00 | 1.69% | 8,600 |
| Jun 30, 2026 | 177.00 | 178.00 | 177.00 | 177.00 | 177.00 | - | 2,700 |
| Jun 29, 2026 | 177.00 | 178.00 | 175.00 | 177.00 | 177.00 | -0.56% | 17,400 |
| Jun 26, 2026 | 180.00 | 180.00 | 177.00 | 178.00 | 178.00 | -1.11% | 12,800 |
| Jun 25, 2026 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 2.27% | 6,200 |
| Jun 24, 2026 | 176.00 | 178.00 | 176.00 | 176.00 | 176.00 | -0.56% | 43,100 |
| Jun 23, 2026 | 178.00 | 179.00 | 177.00 | 177.00 | 177.00 | - | 6,900 |
| Jun 22, 2026 | 178.00 | 180.00 | 177.00 | 177.00 | 177.00 | -1.67% | 28,300 |
| Jun 19, 2026 | 180.00 | 180.00 | 178.00 | 180.00 | 180.00 | -1.10% | 16,100 |
| Jun 18, 2026 | 181.00 | 182.00 | 181.00 | 182.00 | 182.00 | - | 16,100 |
| Jun 17, 2026 | 182.00 | 183.00 | 181.00 | 182.00 | 182.00 | - | 5,300 |
| Jun 16, 2026 | 184.00 | 184.00 | 182.00 | 182.00 | 182.00 | -0.55% | 2,000 |
| Jun 15, 2026 | 183.00 | 184.00 | 183.00 | 183.00 | 183.00 | - | 2,800 |
| Jun 12, 2026 | 183.00 | 185.00 | 183.00 | 183.00 | 183.00 | 1.10% | 10,500 |
| Jun 11, 2026 | 180.00 | 183.00 | 180.00 | 181.00 | 181.00 | -1.09% | 20,400 |
| Jun 10, 2026 | 184.00 | 185.00 | 183.00 | 183.00 | 183.00 | -0.54% | 10,300 |
| Jun 9, 2026 | 183.00 | 184.00 | 182.00 | 184.00 | 184.00 | - | 9,900 |
| Jun 8, 2026 | 183.00 | 185.00 | 181.00 | 184.00 | 184.00 | -1.08% | 16,500 |
| Jun 5, 2026 | 186.00 | 188.00 | 184.00 | 186.00 | 186.00 | -1.06% | 31,900 |
| Jun 4, 2026 | 180.00 | 195.00 | 179.00 | 188.00 | 188.00 | 4.44% | 175,400 |
| Jun 3, 2026 | 184.00 | 188.00 | 174.00 | 180.00 | 180.00 | -1.64% | 142,000 |
| Jun 2, 2026 | 176.00 | 190.00 | 173.00 | 183.00 | 183.00 | 4.57% | 164,400 |
| Jun 1, 2026 | 177.00 | 177.00 | 174.00 | 175.00 | 175.00 | -1.13% | 30,600 |
| May 29, 2026 | 179.00 | 182.00 | 177.00 | 177.00 | 177.00 | -0.56% | 14,600 |
| May 28, 2026 | 178.00 | 180.00 | 177.00 | 178.00 | 178.00 | - | 13,500 |
| May 27, 2026 | 180.00 | 181.00 | 178.00 | 178.00 | 178.00 | -0.56% | 16,900 |
| May 26, 2026 | 181.00 | 181.00 | 179.00 | 179.00 | 179.00 | -2.19% | 8,200 |
| May 25, 2026 | 178.00 | 183.00 | 178.00 | 183.00 | 183.00 | 1.10% | 32,900 |
| May 22, 2026 | 180.00 | 182.00 | 177.00 | 181.00 | 181.00 | 0.56% | 20,700 |