Amada Co., Ltd. (TYO:6113)
Japan · Delayed Price · Currency is JPY 1,903.00
-12.00 (-0.63%)
Aug 27, 2025, 11:30 AM JST
Amada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 1,582.00 | 1,590.00 | 1,574.00 | 1,579.50 | 1,579.50 | -0.32% | 915,700 |
| Jul 4, 2025 | 1,590.00 | 1,590.00 | 1,574.00 | 1,584.50 | 1,584.50 | 0.13% | 858,900 |
| Jul 3, 2025 | 1,575.50 | 1,593.00 | 1,568.00 | 1,582.50 | 1,582.50 | 0.16% | 1,716,400 |
| Jul 2, 2025 | 1,573.00 | 1,586.50 | 1,559.00 | 1,580.00 | 1,580.00 | -0.54% | 1,747,400 |
| Jul 1, 2025 | 1,571.00 | 1,592.50 | 1,568.00 | 1,588.50 | 1,588.50 | 0.83% | 1,836,600 |
| Jun 30, 2025 | 1,596.50 | 1,602.50 | 1,572.00 | 1,575.50 | 1,575.50 | -0.22% | 1,623,300 |
| Jun 27, 2025 | 1,584.00 | 1,595.00 | 1,574.50 | 1,579.00 | 1,579.00 | 0.83% | 1,487,400 |
| Jun 26, 2025 | 1,546.00 | 1,568.00 | 1,543.50 | 1,566.00 | 1,566.00 | 1.56% | 1,119,800 |
| Jun 25, 2025 | 1,540.00 | 1,551.00 | 1,535.50 | 1,542.00 | 1,542.00 | -0.06% | 1,000,500 |
| Jun 24, 2025 | 1,558.00 | 1,569.00 | 1,543.00 | 1,543.00 | 1,543.00 | -0.26% | 1,194,500 |
| Jun 23, 2025 | 1,565.00 | 1,573.00 | 1,536.50 | 1,547.00 | 1,547.00 | -2.15% | 2,359,200 |
| Jun 20, 2025 | 1,538.50 | 1,605.00 | 1,536.50 | 1,581.00 | 1,581.00 | 4.43% | 3,925,300 |
| Jun 19, 2025 | 1,531.00 | 1,537.00 | 1,505.50 | 1,514.00 | 1,514.00 | -0.62% | 1,310,300 |
| Jun 18, 2025 | 1,515.00 | 1,532.00 | 1,506.00 | 1,523.50 | 1,523.50 | -0.23% | 1,787,600 |
| Jun 17, 2025 | 1,531.50 | 1,539.50 | 1,524.50 | 1,527.00 | 1,527.00 | -0.65% | 1,156,800 |
| Jun 16, 2025 | 1,513.00 | 1,540.00 | 1,504.50 | 1,537.00 | 1,537.00 | 2.50% | 2,017,300 |