Amatei Incorporated (TYO:5952)
Japan · Delayed Price · Currency is JPY 161.00
+3.00 (1.90%)
Oct 23, 2026, 3:30 PM JST
Amatei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 157.00 | 162.00 | 157.00 | 161.00 | 161.00 | 1.90% | 66,400 |
| Oct 22, 2026 | 160.00 | 161.00 | 156.00 | 158.00 | 158.00 | -1.25% | 108,800 |
| Oct 21, 2026 | 160.00 | 160.00 | 158.00 | 160.00 | 160.00 | 1.27% | 73,200 |
| Oct 20, 2026 | 160.00 | 162.00 | 158.00 | 158.00 | 158.00 | -1.25% | 85,600 |
| Oct 19, 2026 | 159.00 | 162.00 | 158.00 | 160.00 | 160.00 | -1.23% | 103,300 |
| Oct 16, 2026 | 162.00 | 164.00 | 159.00 | 162.00 | 162.00 | 1.25% | 134,800 |
| Oct 15, 2026 | 177.00 | 177.00 | 160.00 | 160.00 | 160.00 | -9.60% | 726,600 |
| Oct 14, 2026 | 179.00 | 231.00 | 175.00 | 177.00 | 177.00 | -2.21% | 3,733,000 |
| Oct 13, 2026 | 179.00 | 181.00 | 177.00 | 181.00 | 181.00 | 0.56% | 36,300 |
| Oct 9, 2026 | 177.00 | 181.00 | 176.00 | 180.00 | 180.00 | - | 32,300 |
| Oct 8, 2026 | 186.00 | 187.00 | 176.00 | 180.00 | 180.00 | -3.74% | 141,800 |
| Oct 7, 2026 | 186.00 | 187.00 | 186.00 | 187.00 | 187.00 | - | 6,200 |
| Oct 6, 2026 | 186.00 | 188.00 | 186.00 | 187.00 | 187.00 | -0.53% | 8,000 |
| Oct 5, 2026 | 186.00 | 188.00 | 186.00 | 188.00 | 188.00 | 0.53% | 9,700 |
| Oct 2, 2026 | 187.00 | 188.00 | 185.00 | 187.00 | 187.00 | -0.53% | 17,700 |
| Oct 1, 2026 | 188.00 | 189.00 | 186.00 | 188.00 | 188.00 | -0.53% | 28,100 |
| Sep 30, 2026 | 187.00 | 189.00 | 186.00 | 189.00 | 189.00 | 0.53% | 7,500 |
| Sep 29, 2026 | 187.00 | 188.00 | 186.00 | 188.00 | 188.00 | -1.05% | 33,100 |
| Sep 28, 2026 | 191.00 | 191.00 | 187.00 | 190.00 | 190.00 | - | 28,900 |
| Sep 25, 2026 | 190.00 | 190.00 | 189.00 | 190.00 | 190.00 | - | 3,500 |
| Sep 24, 2026 | 190.00 | 192.00 | 189.00 | 190.00 | 190.00 | - | 11,200 |
| Sep 18, 2026 | 189.00 | 191.00 | 189.00 | 190.00 | 190.00 | -0.52% | 7,900 |
| Sep 17, 2026 | 191.00 | 192.00 | 186.00 | 191.00 | 191.00 | - | 48,600 |
| Sep 16, 2026 | 191.00 | 192.00 | 188.00 | 191.00 | 191.00 | -0.52% | 42,400 |
| Sep 15, 2026 | 189.00 | 192.00 | 189.00 | 192.00 | 192.00 | 1.59% | 4,000 |
| Sep 14, 2026 | 189.00 | 190.00 | 187.00 | 189.00 | 189.00 | - | 3,600 |
| Sep 11, 2026 | 190.00 | 191.00 | 185.00 | 189.00 | 189.00 | -1.05% | 13,700 |
| Sep 10, 2026 | 189.00 | 191.00 | 189.00 | 191.00 | 191.00 | 0.53% | 6,200 |
| Sep 9, 2026 | 190.00 | 193.00 | 188.00 | 190.00 | 190.00 | -1.04% | 17,000 |
| Sep 8, 2026 | 191.00 | 193.00 | 190.00 | 192.00 | 192.00 | 0.52% | 12,300 |
| Sep 7, 2026 | 190.00 | 191.00 | 189.00 | 191.00 | 191.00 | 0.53% | 3,300 |
| Sep 4, 2026 | 188.00 | 191.00 | 187.00 | 190.00 | 190.00 | 1.06% | 21,000 |
| Sep 3, 2026 | 189.00 | 191.00 | 188.00 | 188.00 | 188.00 | -1.57% | 7,600 |
| Sep 2, 2026 | 191.00 | 191.00 | 187.00 | 191.00 | 191.00 | - | 21,100 |
| Sep 1, 2026 | 190.00 | 192.00 | 190.00 | 191.00 | 191.00 | - | 9,800 |
| Aug 31, 2026 | 192.00 | 193.00 | 191.00 | 191.00 | 191.00 | -0.52% | 6,000 |
| Aug 28, 2026 | 191.00 | 193.00 | 189.00 | 192.00 | 192.00 | -0.52% | 16,500 |
| Aug 27, 2026 | 192.00 | 193.00 | 191.00 | 193.00 | 193.00 | - | 5,600 |
| Aug 26, 2026 | 192.00 | 193.00 | 188.00 | 193.00 | 193.00 | 0.52% | 34,600 |
| Aug 25, 2026 | 190.00 | 193.00 | 189.00 | 192.00 | 192.00 | 1.59% | 37,800 |
| Aug 24, 2026 | 185.00 | 190.00 | 185.00 | 189.00 | 189.00 | 2.16% | 82,800 |
| Aug 21, 2026 | 184.00 | 186.00 | 183.00 | 185.00 | 185.00 | - | 23,100 |
| Aug 20, 2026 | 184.00 | 186.00 | 184.00 | 185.00 | 185.00 | - | 16,000 |
| Aug 19, 2026 | 185.00 | 186.00 | 184.00 | 185.00 | 185.00 | - | 5,700 |
| Aug 18, 2026 | 185.00 | 186.00 | 185.00 | 185.00 | 185.00 | - | 14,900 |
| Aug 17, 2026 | 184.00 | 187.00 | 183.00 | 185.00 | 185.00 | 0.54% | 17,600 |
| Aug 14, 2026 | 183.00 | 185.00 | 182.00 | 184.00 | 184.00 | 0.55% | 45,700 |
| Aug 13, 2026 | 182.00 | 183.00 | 181.00 | 183.00 | 183.00 | - | 11,400 |
| Aug 12, 2026 | 182.00 | 184.00 | 181.00 | 183.00 | 183.00 | -0.54% | 21,100 |
| Aug 10, 2026 | 185.00 | 186.00 | 180.00 | 184.00 | 184.00 | -1.60% | 45,000 |