Amatei Incorporated (TYO:5952)
Japan · Delayed Price · Currency is JPY 189.00
+4.00 (2.16%)
Aug 24, 2026, 3:30 PM JST
Amatei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 187.00 | 189.00 | 187.00 | 187.00 | 187.00 | - | 25,200 |
| Aug 6, 2026 | 185.00 | 187.00 | 185.00 | 187.00 | 187.00 | 0.54% | 18,600 |
| Aug 5, 2026 | 187.00 | 187.00 | 185.00 | 186.00 | 186.00 | -0.53% | 14,100 |
| Aug 4, 2026 | 187.00 | 187.00 | 185.00 | 187.00 | 187.00 | 0.54% | 8,800 |
| Aug 3, 2026 | 184.00 | 187.00 | 184.00 | 186.00 | 186.00 | -0.53% | 13,000 |
| 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 |