Amada Co., Ltd. (TYO:6113)
Japan · Delayed Price · Currency is JPY 2,449.00
+42.00 (1.74%)
Mar 5, 2026, 3:30 PM JST
Amada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2,451.00 | 2,494.50 | 2,383.00 | 2,407.00 | 2,407.00 | -5.05% | 1,642,000 |
| Mar 3, 2026 | 2,631.00 | 2,668.50 | 2,535.00 | 2,535.00 | 2,535.00 | -4.72% | 1,586,000 |
| Mar 2, 2026 | 2,602.50 | 2,660.50 | 2,541.50 | 2,660.50 | 2,660.50 | 2.23% | 2,054,200 |
| Feb 27, 2026 | 2,538.00 | 2,607.00 | 2,532.00 | 2,602.50 | 2,602.50 | 2.38% | 1,468,000 |
| Feb 26, 2026 | 2,571.50 | 2,579.50 | 2,542.00 | 2,542.00 | 2,542.00 | 0.28% | 1,272,700 |
| Feb 25, 2026 | 2,506.00 | 2,552.50 | 2,497.50 | 2,535.00 | 2,535.00 | 1.16% | 1,248,800 |
| Feb 24, 2026 | 2,514.00 | 2,540.00 | 2,506.00 | 2,506.00 | 2,506.00 | -0.32% | 1,445,200 |
| Feb 20, 2026 | 2,542.50 | 2,550.50 | 2,507.00 | 2,514.00 | 2,514.00 | -1.82% | 1,900,500 |
| Feb 19, 2026 | 2,527.00 | 2,572.00 | 2,513.50 | 2,560.50 | 2,560.50 | 1.51% | 1,690,900 |
| Feb 18, 2026 | 2,481.50 | 2,536.00 | 2,475.50 | 2,522.50 | 2,522.50 | 2.64% | 2,092,600 |
| Feb 17, 2026 | 2,440.00 | 2,465.50 | 2,424.50 | 2,457.50 | 2,457.50 | 1.49% | 1,164,000 |
| Feb 16, 2026 | 2,479.50 | 2,497.50 | 2,421.50 | 2,421.50 | 2,421.50 | -2.16% | 2,148,400 |
| Feb 13, 2026 | 2,473.00 | 2,496.50 | 2,394.50 | 2,475.00 | 2,475.00 | 7.07% | 5,623,600 |
| Feb 12, 2026 | 2,331.50 | 2,337.00 | 2,300.00 | 2,311.50 | 2,311.50 | -0.11% | 1,669,500 |
| Feb 10, 2026 | 2,289.00 | 2,337.50 | 2,280.00 | 2,314.00 | 2,314.00 | -0.04% | 2,249,200 |
| Feb 9, 2026 | 2,337.50 | 2,346.50 | 2,304.50 | 2,315.00 | 2,315.00 | 3.97% | 2,620,300 |
| Feb 6, 2026 | 2,224.00 | 2,240.00 | 2,195.50 | 2,226.50 | 2,226.50 | -0.36% | 1,816,600 |
| Feb 5, 2026 | 2,200.00 | 2,258.00 | 2,175.00 | 2,234.50 | 2,234.50 | 2.88% | 3,193,300 |
| Feb 4, 2026 | 2,135.00 | 2,193.00 | 2,114.00 | 2,172.00 | 2,172.00 | 2.65% | 2,394,800 |
| Feb 3, 2026 | 2,038.00 | 2,125.00 | 2,008.00 | 2,116.00 | 2,116.00 | 6.84% | 2,449,200 |
| Feb 2, 2026 | 2,016.50 | 2,028.00 | 1,979.50 | 1,980.50 | 1,980.50 | 0.05% | 1,483,900 |
| Jan 30, 2026 | 1,939.00 | 1,987.50 | 1,932.50 | 1,979.50 | 1,979.50 | 2.09% | 1,535,100 |
| Jan 29, 2026 | 1,931.00 | 1,954.00 | 1,917.00 | 1,939.00 | 1,939.00 | -0.15% | 1,007,800 |
| Jan 28, 2026 | 1,954.00 | 1,964.50 | 1,936.50 | 1,942.00 | 1,942.00 | -0.92% | 837,600 |
| Jan 27, 2026 | 1,962.00 | 1,981.50 | 1,947.00 | 1,960.00 | 1,960.00 | -0.10% | 982,700 |
| Jan 26, 2026 | 1,988.00 | 2,004.00 | 1,962.00 | 1,962.00 | 1,962.00 | -3.40% | 1,283,100 |
| 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 |