Skip to main content
logo
Amada Co., Ltd. (TYO:6113)
Japan flag Japan · Delayed Price · Currency is JPY
2,276.50
-38.00 (-1.64%)
Mar 27, 2026, 3:30 PM JST

Amada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,281.002,293.002,247.502,283.00--1.36%325,000
Mar 26, 20262,329.002,352.002,284.502,314.502,314.50-0.24%924,900
Mar 25, 20262,325.002,352.502,299.002,320.002,320.003.18%1,553,300
Mar 24, 20262,232.002,257.502,211.502,248.502,248.503.05%1,674,300
Mar 23, 20262,200.002,208.002,147.502,182.002,182.00-4.15%1,449,100
Mar 19, 20262,303.502,319.502,269.502,276.502,276.50-3.27%2,278,900
Mar 18, 20262,322.002,353.502,308.002,353.502,353.501.23%1,600,200
Mar 17, 20262,366.002,386.502,319.002,325.002,325.00-0.90%925,700
Mar 16, 20262,338.002,393.002,323.002,346.002,346.000.75%1,947,100
Mar 13, 20262,322.002,352.002,303.502,328.502,328.50-1.83%1,904,700
Mar 12, 20262,426.002,459.502,352.002,372.002,372.00-3.10%1,968,900
Mar 11, 20262,428.502,482.002,400.502,448.002,448.004.57%2,885,200
Mar 10, 20262,291.002,347.502,266.502,341.002,341.004.46%1,726,900
Mar 9, 20262,244.502,298.502,182.002,241.002,241.00-8.32%1,938,200
Mar 6, 20262,399.002,444.502,370.002,444.502,444.50-0.18%1,426,900
Mar 5, 20262,502.502,512.502,409.002,449.002,449.001.74%2,041,700
Mar 4, 20262,451.002,494.502,383.002,407.002,407.00-5.05%1,642,000
Mar 3, 20262,631.002,668.502,535.002,535.002,535.00-4.72%1,586,000
Mar 2, 20262,602.502,660.502,541.502,660.502,660.502.23%2,054,200
Feb 27, 20262,538.002,607.002,532.002,602.502,602.502.38%1,468,000
Feb 26, 20262,571.502,579.502,542.002,542.002,542.000.28%1,272,700
Feb 25, 20262,506.002,552.502,497.502,535.002,535.001.16%1,248,800
Feb 24, 20262,514.002,540.002,506.002,506.002,506.00-0.32%1,445,200
Feb 20, 20262,542.502,550.502,507.002,514.002,514.00-1.82%1,900,500
Feb 19, 20262,527.002,572.002,513.502,560.502,560.501.51%1,690,900
Feb 18, 20262,481.502,536.002,475.502,522.502,522.502.64%2,092,600
Feb 17, 20262,440.002,465.502,424.502,457.502,457.501.49%1,164,000
Feb 16, 20262,479.502,497.502,421.502,421.502,421.50-2.16%2,148,400
Feb 13, 20262,473.002,496.502,394.502,475.002,475.007.07%5,623,600
Feb 12, 20262,331.502,337.002,300.002,311.502,311.50-0.11%1,669,500
Feb 10, 20262,289.002,337.502,280.002,314.002,314.00-0.04%2,249,200
Feb 9, 20262,337.502,346.502,304.502,315.002,315.003.97%2,620,300
Feb 6, 20262,224.002,240.002,195.502,226.502,226.50-0.36%1,816,600
Feb 5, 20262,200.002,258.002,175.002,234.502,234.502.88%3,193,300
Feb 4, 20262,135.002,193.002,114.002,172.002,172.002.65%2,394,800
Feb 3, 20262,038.002,125.002,008.002,116.002,116.006.84%2,449,200
Feb 2, 20262,016.502,028.001,979.501,980.501,980.500.05%1,483,900
Jan 30, 20261,939.001,987.501,932.501,979.501,979.502.09%1,535,100
Jan 29, 20261,931.001,954.001,917.001,939.001,939.00-0.15%1,007,800
Jan 28, 20261,954.001,964.501,936.501,942.001,942.00-0.92%837,600
Jan 27, 20261,962.001,981.501,947.001,960.001,960.00-0.10%982,700
Jan 26, 20261,988.002,004.001,962.001,962.001,962.00-3.40%1,283,100
Jan 23, 20262,038.502,043.502,022.502,031.002,031.000.59%1,006,800
Jan 22, 20262,009.002,042.002,002.502,019.002,019.001.36%1,266,800
Jan 21, 20261,951.502,001.001,951.001,992.001,992.000.15%1,384,900
Jan 20, 20262,033.502,035.001,988.001,989.001,989.00-2.38%1,304,600
Jan 19, 20262,062.502,068.002,017.502,037.502,037.50-1.43%1,357,400
Jan 16, 20262,009.502,083.002,008.002,067.002,067.002.48%2,073,900
Jan 15, 20261,985.002,028.501,976.502,017.002,017.001.51%1,794,200
Jan 14, 20261,946.002,002.501,942.001,987.001,987.002.90%1,700,900