Amada Co., Ltd. (TYO:6113)
Japan · Delayed Price · Currency is JPY 1,884.50
+10.50 (0.56%)
Oct 24, 2025, 3:30 PM JST
Amada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,874.00 | 1,896.50 | 1,873.50 | 1,884.50 | 1,884.50 | 0.56% | 1,154,700 |
| Oct 23, 2025 | 1,862.50 | 1,888.50 | 1,860.00 | 1,874.00 | 1,874.00 | -0.56% | 1,054,100 |
| Oct 22, 2025 | 1,873.50 | 1,896.00 | 1,871.50 | 1,884.50 | 1,884.50 | 1.13% | 1,235,300 |
| Oct 21, 2025 | 1,857.00 | 1,879.00 | 1,848.50 | 1,863.50 | 1,863.50 | 1.14% | 1,222,600 |
| Oct 20, 2025 | 1,844.00 | 1,856.00 | 1,825.50 | 1,842.50 | 1,842.50 | 1.88% | 946,100 |
| Oct 17, 2025 | 1,809.00 | 1,821.50 | 1,797.00 | 1,808.50 | 1,808.50 | -0.58% | 1,104,300 |
| Oct 16, 2025 | 1,850.00 | 1,863.50 | 1,813.00 | 1,819.00 | 1,819.00 | -1.68% | 1,548,800 |
| Oct 15, 2025 | 1,830.50 | 1,858.50 | 1,830.00 | 1,850.00 | 1,850.00 | 1.79% | 1,526,800 |
| Oct 14, 2025 | 1,827.00 | 1,870.50 | 1,809.00 | 1,817.50 | 1,817.50 | -2.63% | 1,405,600 |
| Oct 10, 2025 | 1,915.00 | 1,925.00 | 1,866.50 | 1,866.50 | 1,866.50 | -2.69% | 1,663,600 |
| Oct 9, 2025 | 1,887.00 | 1,921.00 | 1,880.00 | 1,918.00 | 1,918.00 | 1.75% | 1,670,200 |
| Oct 8, 2025 | 1,871.50 | 1,902.00 | 1,865.00 | 1,885.00 | 1,885.00 | 1.07% | 1,747,300 |
| Oct 7, 2025 | 1,856.00 | 1,870.00 | 1,847.00 | 1,865.00 | 1,865.00 | 1.30% | 1,470,500 |
| Oct 6, 2025 | 1,883.50 | 1,883.50 | 1,841.00 | 1,841.00 | 1,841.00 | 1.24% | 1,460,800 |
| Oct 3, 2025 | 1,801.00 | 1,824.00 | 1,796.50 | 1,818.50 | 1,818.50 | 0.97% | 1,209,500 |
| Oct 2, 2025 | 1,790.00 | 1,812.50 | 1,782.00 | 1,801.00 | 1,801.00 | 0.25% | 1,164,000 |
| Oct 1, 2025 | 1,797.00 | 1,807.50 | 1,784.50 | 1,796.50 | 1,796.50 | -1.32% | 1,175,600 |
| Sep 30, 2025 | 1,804.50 | 1,825.00 | 1,804.50 | 1,820.50 | 1,820.50 | 0.14% | 1,094,600 |
| Sep 29, 2025 | 1,825.00 | 1,826.00 | 1,804.00 | 1,818.00 | 1,818.00 | -1.84% | 1,010,000 |
| Sep 26, 2025 | 1,845.50 | 1,866.50 | 1,839.00 | 1,852.00 | 1,821.00 | 0.05% | 1,655,700 |
| Sep 25, 2025 | 1,846.00 | 1,857.50 | 1,837.50 | 1,851.00 | 1,820.02 | 0.38% | 1,051,500 |
| Sep 24, 2025 | 1,863.50 | 1,863.50 | 1,832.00 | 1,844.00 | 1,813.13 | -0.32% | 1,318,800 |
| Sep 22, 2025 | 1,836.00 | 1,864.50 | 1,830.50 | 1,850.00 | 1,819.03 | 1.51% | 1,303,800 |
| Sep 19, 2025 | 1,863.00 | 1,864.00 | 1,814.50 | 1,822.50 | 1,791.99 | -0.95% | 2,018,800 |
| Sep 18, 2025 | 1,835.00 | 1,857.50 | 1,824.50 | 1,840.00 | 1,809.20 | -0.08% | 1,719,400 |
| Sep 17, 2025 | 1,864.00 | 1,870.00 | 1,839.00 | 1,841.50 | 1,810.68 | -2.10% | 1,719,400 |
| Sep 16, 2025 | 1,882.00 | 1,886.50 | 1,870.50 | 1,881.00 | 1,849.51 | -0.05% | 1,458,500 |
| Sep 12, 2025 | 1,910.00 | 1,910.00 | 1,873.50 | 1,882.00 | 1,850.50 | -0.11% | 1,832,200 |
| Sep 11, 2025 | 1,874.50 | 1,893.00 | 1,872.00 | 1,884.00 | 1,852.46 | 0.51% | 1,832,200 |
| Sep 10, 2025 | 1,874.50 | 1,883.00 | 1,864.00 | 1,874.50 | 1,843.12 | -0.64% | 1,557,900 |
| Sep 9, 2025 | 1,903.00 | 1,918.50 | 1,884.50 | 1,886.50 | 1,854.92 | -0.84% | 1,245,400 |
| Sep 8, 2025 | 1,900.00 | 1,902.50 | 1,883.00 | 1,902.50 | 1,870.65 | 1.55% | 1,491,300 |
| Sep 5, 2025 | 1,898.00 | 1,902.00 | 1,870.50 | 1,873.50 | 1,842.14 | 0.03% | 1,621,400 |
| Sep 4, 2025 | 1,875.00 | 1,899.00 | 1,864.50 | 1,873.00 | 1,841.65 | -0.45% | 1,817,300 |
| Sep 3, 2025 | 1,880.50 | 1,895.50 | 1,872.00 | 1,881.50 | 1,850.01 | 0.08% | 1,830,800 |
| Sep 2, 2025 | 1,868.00 | 1,880.00 | 1,860.50 | 1,880.00 | 1,848.53 | 0.64% | 1,552,100 |
| Sep 1, 2025 | 1,885.00 | 1,890.00 | 1,856.00 | 1,868.00 | 1,836.73 | -1.24% | 1,191,500 |
| Aug 29, 2025 | 1,887.00 | 1,898.00 | 1,877.00 | 1,891.50 | 1,859.84 | 0.64% | 1,576,500 |
| Aug 28, 2025 | 1,897.50 | 1,910.50 | 1,878.00 | 1,879.50 | 1,848.04 | -1.34% | 1,617,900 |
| Aug 27, 2025 | 1,903.00 | 1,914.00 | 1,892.00 | 1,905.00 | 1,873.11 | -0.52% | 2,078,400 |
| Aug 26, 2025 | 1,887.50 | 1,932.50 | 1,858.00 | 1,915.00 | 1,882.94 | 2.13% | 3,112,100 |
| Aug 25, 2025 | 1,826.00 | 1,899.00 | 1,826.00 | 1,875.00 | 1,843.61 | 4.69% | 2,589,600 |
| Aug 22, 2025 | 1,768.50 | 1,791.00 | 1,756.50 | 1,791.00 | 1,761.02 | 1.70% | 1,013,100 |
| Aug 21, 2025 | 1,767.00 | 1,774.50 | 1,753.50 | 1,761.00 | 1,731.52 | -0.34% | 1,064,500 |
| Aug 20, 2025 | 1,800.00 | 1,803.00 | 1,762.50 | 1,767.00 | 1,737.42 | -1.83% | 1,203,200 |
| Aug 19, 2025 | 1,788.00 | 1,805.50 | 1,776.50 | 1,800.00 | 1,769.87 | 0.67% | 1,330,400 |
| Aug 18, 2025 | 1,800.00 | 1,806.50 | 1,778.50 | 1,788.00 | 1,758.07 | 0.11% | 1,473,800 |
| Aug 15, 2025 | 1,788.00 | 1,795.50 | 1,778.00 | 1,786.00 | 1,756.10 | 0.28% | 1,448,400 |
| Aug 14, 2025 | 1,789.00 | 1,817.00 | 1,774.00 | 1,781.00 | 1,751.19 | -0.45% | 1,802,600 |
| Aug 13, 2025 | 1,753.00 | 1,795.00 | 1,753.00 | 1,789.00 | 1,759.05 | 2.05% | 2,164,900 |