Amatei Incorporated (TYO:5952)
Japan · Delayed Price · Currency is JPY 189.00
-2.00 (-1.05%)
Sep 11, 2026, 3:30 PM JST
Amatei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 36,800 |
| 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 |
| 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 |