Amada Co., Ltd. (TYO:6113)
Japan · Delayed Price · Currency is JPY 1,840.00
-1.50 (-0.08%)
Sep 18, 2025, 3:30 PM JST
Amada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,835.00 | 1,857.50 | 1,824.50 | 1,840.00 | 1,840.00 | -0.08% | 1,719,400 |
| Sep 17, 2025 | 1,864.00 | 1,870.00 | 1,839.00 | 1,841.50 | 1,841.50 | -2.10% | 1,458,500 |
| Sep 16, 2025 | 1,882.00 | 1,886.50 | 1,870.50 | 1,881.00 | 1,881.00 | -0.05% | 1,226,800 |
| Sep 12, 2025 | 1,910.00 | 1,910.00 | 1,873.50 | 1,882.00 | 1,882.00 | -0.11% | 1,832,200 |
| Sep 11, 2025 | 1,874.50 | 1,893.00 | 1,872.00 | 1,884.00 | 1,884.00 | 0.51% | 1,238,800 |
| Sep 10, 2025 | 1,874.50 | 1,883.00 | 1,864.00 | 1,874.50 | 1,874.50 | -0.64% | 1,557,900 |
| Sep 9, 2025 | 1,903.00 | 1,918.50 | 1,884.50 | 1,886.50 | 1,886.50 | -0.84% | 1,245,400 |
| Sep 8, 2025 | 1,900.00 | 1,902.50 | 1,883.00 | 1,902.50 | 1,902.50 | 1.55% | 1,491,300 |
| Sep 5, 2025 | 1,898.00 | 1,902.00 | 1,870.50 | 1,873.50 | 1,873.50 | 0.03% | 1,621,400 |
| Sep 4, 2025 | 1,875.00 | 1,899.00 | 1,864.50 | 1,873.00 | 1,873.00 | -0.45% | 1,817,300 |
| Sep 3, 2025 | 1,880.50 | 1,895.50 | 1,872.00 | 1,881.50 | 1,881.50 | 0.08% | 1,830,800 |
| Sep 2, 2025 | 1,868.00 | 1,880.00 | 1,860.50 | 1,880.00 | 1,880.00 | 0.64% | 1,552,100 |
| Sep 1, 2025 | 1,885.00 | 1,890.00 | 1,856.00 | 1,868.00 | 1,868.00 | -1.24% | 1,191,500 |
| Aug 29, 2025 | 1,887.00 | 1,898.00 | 1,877.00 | 1,891.50 | 1,891.50 | 0.64% | 1,576,500 |
| Aug 28, 2025 | 1,897.50 | 1,910.50 | 1,878.00 | 1,879.50 | 1,879.50 | -1.34% | 1,617,900 |
| Aug 27, 2025 | 1,903.00 | 1,914.00 | 1,892.00 | 1,905.00 | 1,905.00 | -0.52% | 2,078,400 |
| Aug 26, 2025 | 1,887.50 | 1,932.50 | 1,858.00 | 1,915.00 | 1,915.00 | 2.13% | 3,112,100 |
| Aug 25, 2025 | 1,826.00 | 1,899.00 | 1,826.00 | 1,875.00 | 1,875.00 | 4.69% | 2,589,600 |
| Aug 22, 2025 | 1,768.50 | 1,791.00 | 1,756.50 | 1,791.00 | 1,791.00 | 1.70% | 1,013,100 |
| Aug 21, 2025 | 1,767.00 | 1,774.50 | 1,753.50 | 1,761.00 | 1,761.00 | -0.34% | 1,064,500 |
| Aug 20, 2025 | 1,800.00 | 1,803.00 | 1,762.50 | 1,767.00 | 1,767.00 | -1.83% | 1,203,200 |
| Aug 19, 2025 | 1,788.00 | 1,805.50 | 1,776.50 | 1,800.00 | 1,800.00 | 0.67% | 1,330,400 |
| Aug 18, 2025 | 1,800.00 | 1,806.50 | 1,778.50 | 1,788.00 | 1,788.00 | 0.11% | 1,473,800 |
| Aug 15, 2025 | 1,788.00 | 1,795.50 | 1,778.00 | 1,786.00 | 1,786.00 | 0.28% | 1,448,400 |
| Aug 14, 2025 | 1,789.00 | 1,817.00 | 1,774.00 | 1,781.00 | 1,781.00 | -0.45% | 1,802,600 |
| Aug 13, 2025 | 1,753.00 | 1,795.00 | 1,753.00 | 1,789.00 | 1,789.00 | 2.05% | 2,164,900 |
| Aug 12, 2025 | 1,777.00 | 1,792.50 | 1,746.50 | 1,753.00 | 1,753.00 | -1.30% | 2,247,500 |
| Aug 8, 2025 | 1,730.50 | 1,784.00 | 1,686.50 | 1,776.00 | 1,776.00 | 4.10% | 4,441,400 |
| Aug 7, 2025 | 1,725.00 | 1,731.50 | 1,692.50 | 1,706.00 | 1,706.00 | -0.87% | 1,710,500 |
| Aug 6, 2025 | 1,727.00 | 1,743.00 | 1,717.50 | 1,721.00 | 1,721.00 | -0.35% | 1,576,900 |
| Aug 5, 2025 | 1,723.50 | 1,744.00 | 1,713.00 | 1,727.00 | 1,727.00 | 0.67% | 1,048,600 |
| Aug 4, 2025 | 1,696.00 | 1,716.50 | 1,687.00 | 1,715.50 | 1,715.50 | -0.06% | 1,182,500 |
| Aug 1, 2025 | 1,710.00 | 1,732.50 | 1,704.50 | 1,716.50 | 1,716.50 | 0.59% | 1,352,700 |
| Jul 31, 2025 | 1,697.50 | 1,707.50 | 1,690.00 | 1,706.50 | 1,706.50 | 0.38% | 1,187,700 |
| Jul 30, 2025 | 1,687.50 | 1,700.00 | 1,680.50 | 1,700.00 | 1,700.00 | 0.38% | 913,600 |
| Jul 29, 2025 | 1,695.00 | 1,707.00 | 1,689.00 | 1,693.50 | 1,693.50 | -0.99% | 1,026,600 |
| Jul 28, 2025 | 1,696.50 | 1,712.50 | 1,693.50 | 1,710.50 | 1,710.50 | 0.91% | 935,200 |
| Jul 25, 2025 | 1,703.00 | 1,706.50 | 1,691.00 | 1,695.00 | 1,695.00 | -0.88% | 1,187,200 |
| Jul 24, 2025 | 1,707.00 | 1,719.00 | 1,699.50 | 1,710.00 | 1,710.00 | 1.30% | 1,948,000 |
| Jul 23, 2025 | 1,651.50 | 1,700.00 | 1,649.00 | 1,688.00 | 1,688.00 | 4.88% | 2,788,400 |
| Jul 22, 2025 | 1,615.00 | 1,628.00 | 1,606.50 | 1,609.50 | 1,609.50 | -0.16% | 1,064,100 |
| Jul 18, 2025 | 1,615.00 | 1,624.50 | 1,609.00 | 1,612.00 | 1,612.00 | 0.03% | 947,400 |
| Jul 17, 2025 | 1,597.00 | 1,614.50 | 1,594.00 | 1,611.50 | 1,611.50 | 0.40% | 976,400 |
| Jul 16, 2025 | 1,607.50 | 1,613.00 | 1,592.50 | 1,605.00 | 1,605.00 | -0.43% | 814,900 |
| Jul 15, 2025 | 1,611.00 | 1,621.00 | 1,604.50 | 1,612.00 | 1,612.00 | 0.09% | 777,400 |
| Jul 14, 2025 | 1,594.00 | 1,616.50 | 1,586.00 | 1,610.50 | 1,610.50 | 1.00% | 936,100 |
| Jul 11, 2025 | 1,609.00 | 1,609.00 | 1,589.50 | 1,594.50 | 1,594.50 | 0.98% | 982,900 |
| Jul 10, 2025 | 1,594.00 | 1,599.00 | 1,573.50 | 1,579.00 | 1,579.00 | -1.40% | 1,706,300 |
| Jul 9, 2025 | 1,590.00 | 1,608.00 | 1,583.50 | 1,601.50 | 1,601.50 | 1.10% | 1,102,100 |
| Jul 8, 2025 | 1,569.50 | 1,586.50 | 1,559.50 | 1,584.00 | 1,584.00 | 0.28% | 1,376,000 |