Amada Co., Ltd. (TYO:6113)
Japan · Delayed Price · Currency is JPY 2,031.00
+12.00 (0.59%)
At close: Jan 23, 2026
Amada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,038.50 | 2,043.50 | 2,022.50 | 2,031.00 | 2,031.00 | 0.59% | 1,006,800 |
| Jan 22, 2026 | 2,009.00 | 2,042.00 | 2,002.50 | 2,019.00 | 2,019.00 | 1.36% | 1,266,800 |
| Jan 21, 2026 | 1,951.50 | 2,001.00 | 1,951.00 | 1,992.00 | 1,992.00 | 0.15% | 1,384,900 |
| Jan 20, 2026 | 2,033.50 | 2,035.00 | 1,988.00 | 1,989.00 | 1,989.00 | -2.38% | 1,304,600 |
| Jan 19, 2026 | 2,062.50 | 2,068.00 | 2,017.50 | 2,037.50 | 2,037.50 | -1.43% | 1,357,400 |
| Jan 16, 2026 | 2,009.50 | 2,083.00 | 2,008.00 | 2,067.00 | 2,067.00 | 2.48% | 2,073,900 |
| Jan 15, 2026 | 1,985.00 | 2,028.50 | 1,976.50 | 2,017.00 | 2,017.00 | 1.51% | 1,794,200 |
| Jan 14, 2026 | 1,946.00 | 2,002.50 | 1,942.00 | 1,987.00 | 1,987.00 | 2.90% | 1,700,900 |
| Jan 13, 2026 | 1,950.00 | 1,967.50 | 1,916.00 | 1,931.00 | 1,931.00 | 0.81% | 1,310,000 |
| Jan 9, 2026 | 1,903.00 | 1,924.50 | 1,900.00 | 1,915.50 | 1,915.50 | 1.03% | 968,400 |
| Jan 8, 2026 | 1,896.50 | 1,923.00 | 1,891.50 | 1,896.00 | 1,896.00 | -0.05% | 1,135,200 |
| Jan 7, 2026 | 1,882.50 | 1,915.50 | 1,876.50 | 1,897.00 | 1,897.00 | 0.77% | 1,098,800 |
| Jan 6, 2026 | 1,896.00 | 1,914.00 | 1,878.00 | 1,882.50 | 1,882.50 | -0.03% | 1,305,300 |
| Jan 5, 2026 | 1,872.00 | 1,883.00 | 1,859.50 | 1,883.00 | 1,883.00 | 1.67% | 996,200 |
| Dec 30, 2025 | 1,843.00 | 1,861.00 | 1,842.50 | 1,852.00 | 1,852.00 | -0.24% | 705,800 |
| Dec 29, 2025 | 1,850.00 | 1,860.50 | 1,843.50 | 1,856.50 | 1,856.50 | 0.13% | 611,300 |
| Dec 26, 2025 | 1,859.00 | 1,873.00 | 1,843.50 | 1,854.00 | 1,854.00 | -0.27% | 688,700 |
| Dec 25, 2025 | 1,848.50 | 1,860.00 | 1,842.50 | 1,859.00 | 1,859.00 | 0.87% | 403,100 |
| Dec 24, 2025 | 1,879.50 | 1,879.50 | 1,837.50 | 1,843.00 | 1,843.00 | -1.55% | 746,400 |
| Dec 23, 2025 | 1,869.00 | 1,880.50 | 1,864.50 | 1,872.00 | 1,872.00 | -0.32% | 876,800 |
| Dec 22, 2025 | 1,870.00 | 1,892.50 | 1,866.00 | 1,878.00 | 1,878.00 | 0.97% | 624,000 |
| Dec 19, 2025 | 1,864.50 | 1,874.50 | 1,844.50 | 1,860.00 | 1,860.00 | - | 1,322,200 |
| Dec 18, 2025 | 1,865.50 | 1,875.00 | 1,853.00 | 1,860.00 | 1,860.00 | -0.45% | 866,600 |
| Dec 17, 2025 | 1,887.00 | 1,891.50 | 1,863.00 | 1,868.50 | 1,868.50 | -0.35% | 1,343,800 |
| Dec 16, 2025 | 1,889.50 | 1,896.00 | 1,857.00 | 1,875.00 | 1,875.00 | -1.13% | 1,468,700 |
| Dec 15, 2025 | 1,905.50 | 1,919.50 | 1,882.50 | 1,896.50 | 1,896.50 | -1.28% | 1,504,900 |
| Dec 12, 2025 | 1,930.00 | 1,950.00 | 1,909.50 | 1,921.00 | 1,921.00 | 1.16% | 1,771,800 |
| Dec 11, 2025 | 1,900.00 | 1,916.50 | 1,887.00 | 1,899.00 | 1,899.00 | 0.93% | 1,936,900 |
| Dec 10, 2025 | 1,868.00 | 1,902.00 | 1,858.00 | 1,881.50 | 1,881.50 | 1.62% | 1,172,300 |
| Dec 9, 2025 | 1,859.00 | 1,869.00 | 1,851.00 | 1,851.50 | 1,851.50 | -0.43% | 833,500 |
| Dec 8, 2025 | 1,841.00 | 1,870.00 | 1,821.50 | 1,859.50 | 1,859.50 | 2.20% | 1,002,900 |
| Dec 5, 2025 | 1,857.00 | 1,862.50 | 1,819.50 | 1,819.50 | 1,819.50 | -2.60% | 1,158,900 |
| Dec 4, 2025 | 1,836.50 | 1,868.00 | 1,835.50 | 1,868.00 | 1,868.00 | 1.80% | 1,495,700 |
| Dec 3, 2025 | 1,863.00 | 1,867.00 | 1,832.00 | 1,835.00 | 1,835.00 | -1.08% | 1,568,900 |
| Dec 2, 2025 | 1,864.00 | 1,874.50 | 1,849.00 | 1,855.00 | 1,855.00 | -0.59% | 1,530,800 |
| Dec 1, 2025 | 1,856.50 | 1,878.00 | 1,854.50 | 1,866.00 | 1,866.00 | 0.43% | 1,323,700 |
| Nov 28, 2025 | 1,830.00 | 1,866.50 | 1,829.50 | 1,858.00 | 1,858.00 | 1.84% | 1,257,200 |
| Nov 27, 2025 | 1,820.00 | 1,830.00 | 1,814.00 | 1,824.50 | 1,824.50 | 0.47% | 914,100 |
| Nov 26, 2025 | 1,813.00 | 1,816.00 | 1,791.50 | 1,816.00 | 1,816.00 | 1.57% | 1,111,600 |
| Nov 25, 2025 | 1,805.00 | 1,808.00 | 1,780.00 | 1,788.00 | 1,788.00 | 0.59% | 1,158,900 |
| Nov 21, 2025 | 1,761.50 | 1,789.50 | 1,751.00 | 1,777.50 | 1,777.50 | -0.64% | 1,818,600 |
| Nov 20, 2025 | 1,774.50 | 1,805.50 | 1,768.00 | 1,789.00 | 1,789.00 | 2.11% | 1,368,200 |
| Nov 19, 2025 | 1,770.50 | 1,779.50 | 1,741.00 | 1,752.00 | 1,752.00 | -0.45% | 1,451,400 |
| Nov 18, 2025 | 1,800.00 | 1,822.50 | 1,755.00 | 1,760.00 | 1,760.00 | -2.90% | 1,310,400 |
| Nov 17, 2025 | 1,834.00 | 1,843.50 | 1,800.50 | 1,812.50 | 1,812.50 | -1.15% | 1,526,600 |
| Nov 14, 2025 | 1,771.50 | 1,850.50 | 1,766.50 | 1,833.50 | 1,833.50 | 0.41% | 3,642,700 |
| Nov 13, 2025 | 1,815.00 | 1,834.00 | 1,812.00 | 1,826.00 | 1,826.00 | 0.47% | 1,273,400 |
| Nov 12, 2025 | 1,809.50 | 1,831.50 | 1,795.00 | 1,817.50 | 1,817.50 | 1.06% | 1,659,600 |
| Nov 11, 2025 | 1,807.00 | 1,808.00 | 1,790.00 | 1,798.50 | 1,798.50 | -0.58% | 1,126,100 |
| Nov 10, 2025 | 1,799.50 | 1,809.00 | 1,789.00 | 1,809.00 | 1,809.00 | 1.01% | 1,176,200 |