Amatei Incorporated (TYO:5952)
Japan · Delayed Price · Currency is JPY 177.00
-1.00 (-0.56%)
May 29, 2026, 3:30 PM JST
Amatei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 183.00 | 184.00 | 179.00 | 180.00 | 180.00 | - | 53,300 |
| May 20, 2026 | 185.00 | 200.00 | 176.00 | 180.00 | 180.00 | -2.70% | 392,100 |
| May 19, 2026 | 175.00 | 194.00 | 174.00 | 185.00 | 185.00 | 5.11% | 207,700 |
| May 18, 2026 | 180.00 | 180.00 | 171.00 | 176.00 | 176.00 | -2.22% | 44,400 |
| May 15, 2026 | 181.00 | 182.00 | 180.00 | 180.00 | 180.00 | -0.55% | 12,000 |
| May 14, 2026 | 182.00 | 183.00 | 181.00 | 181.00 | 181.00 | -1.09% | 17,400 |
| May 13, 2026 | 184.00 | 185.00 | 183.00 | 183.00 | 183.00 | -1.61% | 17,100 |
| May 12, 2026 | 185.00 | 190.00 | 180.00 | 186.00 | 186.00 | 0.54% | 49,200 |
| May 11, 2026 | 183.00 | 185.00 | 182.00 | 185.00 | 185.00 | 1.09% | 16,400 |
| May 8, 2026 | 186.00 | 186.00 | 183.00 | 183.00 | 183.00 | -1.61% | 18,500 |
| May 7, 2026 | 187.00 | 187.00 | 183.00 | 186.00 | 186.00 | -0.53% | 41,200 |
| May 1, 2026 | 186.00 | 187.00 | 186.00 | 187.00 | 187.00 | 0.54% | 12,000 |
| Apr 30, 2026 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | -0.53% | 6,200 |
| Apr 28, 2026 | 187.00 | 188.00 | 186.00 | 187.00 | 187.00 | - | 14,300 |
| Apr 27, 2026 | 188.00 | 189.00 | 187.00 | 187.00 | 187.00 | -0.53% | 15,600 |
| Apr 24, 2026 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | -0.53% | 23,600 |
| Apr 23, 2026 | 189.00 | 190.00 | 188.00 | 189.00 | 189.00 | - | 10,900 |
| Apr 22, 2026 | 189.00 | 189.00 | 188.00 | 189.00 | 189.00 | -0.53% | 37,000 |
| Apr 21, 2026 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | -0.52% | 31,800 |
| Apr 20, 2026 | 191.00 | 193.00 | 190.00 | 191.00 | 191.00 | -0.52% | 15,400 |
| Apr 17, 2026 | 191.00 | 192.00 | 191.00 | 192.00 | 192.00 | - | 14,100 |
| Apr 16, 2026 | 192.00 | 192.00 | 191.00 | 192.00 | 192.00 | 1.05% | 10,800 |
| Apr 15, 2026 | 191.00 | 195.00 | 190.00 | 190.00 | 190.00 | -0.52% | 30,300 |
| Apr 14, 2026 | 192.00 | 192.00 | 191.00 | 191.00 | 191.00 | - | 10,700 |
| Apr 13, 2026 | 193.00 | 193.00 | 191.00 | 191.00 | 191.00 | -1.04% | 5,300 |
| Apr 10, 2026 | 192.00 | 193.00 | 190.00 | 193.00 | 193.00 | - | 18,800 |
| Apr 9, 2026 | 193.00 | 194.00 | 191.00 | 193.00 | 193.00 | -1.03% | 10,800 |
| Apr 8, 2026 | 192.00 | 195.00 | 192.00 | 195.00 | 195.00 | 1.56% | 17,100 |
| Apr 7, 2026 | 191.00 | 192.00 | 191.00 | 192.00 | 192.00 | - | 32,300 |
| Apr 6, 2026 | 196.00 | 196.00 | 192.00 | 192.00 | 192.00 | -1.03% | 6,200 |
| Apr 3, 2026 | 194.00 | 194.00 | 191.00 | 194.00 | 194.00 | 1.57% | 21,000 |
| Apr 2, 2026 | 195.00 | 195.00 | 191.00 | 191.00 | 191.00 | -1.04% | 60,000 |
| Apr 1, 2026 | 193.00 | 194.00 | 192.00 | 193.00 | 193.00 | 1.05% | 38,100 |
| Mar 31, 2026 | 188.00 | 193.00 | 188.00 | 191.00 | 191.00 | 0.53% | 20,100 |
| Mar 30, 2026 | 187.00 | 190.00 | 187.00 | 190.00 | 190.00 | 2.70% | 33,800 |
| Mar 27, 2026 | 191.00 | 192.00 | 190.00 | 190.00 | 185.00 | -0.52% | 33,300 |
| Mar 26, 2026 | 192.00 | 192.00 | 190.00 | 191.00 | 185.97 | 0.53% | 31,300 |
| Mar 25, 2026 | 190.00 | 192.00 | 190.00 | 190.00 | 185.00 | 0.53% | 19,700 |
| Mar 24, 2026 | 191.00 | 191.00 | 188.00 | 189.00 | 184.03 | 0.53% | 19,300 |
| Mar 23, 2026 | 191.00 | 193.00 | 188.00 | 188.00 | 183.05 | -2.59% | 48,200 |
| Mar 19, 2026 | 194.00 | 196.00 | 193.00 | 193.00 | 187.92 | -1.03% | 28,900 |
| Mar 18, 2026 | 195.00 | 197.00 | 194.00 | 195.00 | 189.87 | 0.52% | 37,800 |
| Mar 17, 2026 | 196.00 | 196.00 | 194.00 | 194.00 | 188.89 | -1.02% | 31,700 |
| Mar 16, 2026 | 195.00 | 197.00 | 195.00 | 196.00 | 190.84 | -0.51% | 18,800 |