Skip to main content
logo
Amada Co., Ltd. (TYO:6113)
Japan flag Japan · Delayed Price · Currency is JPY
2,405.50
-213.00 (-8.13%)
Oct 15, 2026, 11:30 AM JST

Amada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,518.502,538.502,405.502,405.502,405.50-8.13%981,600
Oct 14, 20262,607.002,642.502,579.002,618.502,618.501.24%1,481,400
Oct 13, 20262,560.002,612.502,540.002,586.502,586.500.29%1,542,000
Oct 9, 20262,530.502,594.502,511.502,579.002,579.00-0.06%1,967,700
Oct 8, 20262,623.502,643.002,568.502,580.502,580.50-2.57%2,131,300
Oct 7, 20262,693.002,708.502,621.502,648.502,648.50-1.01%2,211,400
Oct 6, 20262,679.002,689.002,640.002,675.502,675.50-0.13%1,393,600
Oct 5, 20262,663.502,701.002,654.502,679.002,679.002.00%1,962,400
Oct 2, 20262,609.502,639.502,589.502,626.502,626.500.17%2,184,700
Oct 1, 20262,553.502,632.002,543.002,622.002,622.002.68%2,742,100
Sep 30, 20262,515.002,565.002,513.002,553.502,553.502.43%2,134,500
Sep 29, 20262,470.002,493.002,450.002,493.002,493.001.01%1,355,900
Sep 28, 20262,515.002,534.502,500.002,500.002,468.00-0.16%1,702,900
Sep 25, 20262,480.002,504.002,462.502,504.002,471.950.72%1,178,400
Sep 24, 20262,462.502,491.502,456.502,486.002,454.183.05%1,914,100
Sep 18, 20262,456.002,471.002,412.002,412.502,381.62-1.01%2,151,000
Sep 17, 20262,439.002,454.502,415.002,437.002,405.811.52%1,990,900
Sep 16, 20262,352.002,416.002,345.002,400.502,369.773.18%2,611,200
Sep 15, 20262,277.502,352.002,271.502,326.502,296.720.54%2,585,600
Sep 14, 20262,258.502,318.502,254.002,314.002,284.38-1.05%4,673,000
Sep 11, 20262,293.502,339.502,278.502,338.502,308.57-1.68%3,099,900
Sep 10, 20262,337.002,390.502,335.002,378.502,348.06-2.24%2,942,800
Sep 9, 20262,415.502,462.002,413.002,433.002,401.861.50%2,024,600
Sep 8, 20262,542.502,548.002,397.002,397.002,366.32-6.46%1,956,300
Sep 7, 20262,539.002,565.002,528.002,562.502,529.702.15%1,472,800
Sep 4, 20262,490.002,512.502,467.002,508.502,476.391.33%2,197,900
Sep 3, 20262,457.502,485.002,433.502,475.502,443.810.90%2,108,700
Sep 2, 20262,501.502,519.002,447.502,453.502,422.10-4.87%2,568,000
Sep 1, 20262,576.502,599.502,553.502,579.002,545.99-0.33%1,332,600
Aug 31, 20262,497.002,587.502,490.502,587.502,554.380.37%2,453,900
Aug 28, 20262,594.502,619.002,568.502,578.002,545.00-0.66%1,589,300
Aug 27, 20262,638.002,650.002,578.502,595.002,561.780.97%2,179,500
Aug 26, 20262,594.502,601.002,553.002,570.002,537.10-0.62%1,435,900
Aug 25, 20262,570.002,586.002,522.502,586.002,552.900.39%2,447,400
Aug 24, 20262,600.002,622.002,539.002,576.002,543.03-1.02%2,098,300
Aug 21, 20262,565.002,606.002,535.002,602.502,569.19-0.86%2,008,200
Aug 20, 20262,601.002,635.002,576.502,625.002,591.402.90%2,186,700
Aug 19, 20262,573.502,617.502,540.002,551.002,518.35-6.26%2,542,600
Aug 18, 20262,843.002,858.002,686.502,721.502,686.66-3.92%1,999,100
Aug 17, 20262,810.002,849.502,773.002,832.502,796.242.37%2,036,700
Aug 14, 20262,812.002,812.502,732.502,767.002,731.58-0.11%1,670,500
Aug 13, 20262,772.002,817.502,768.502,770.002,734.541.11%1,822,600
Aug 12, 20262,743.002,759.502,676.002,739.502,704.43-0.92%2,535,300
Aug 10, 20262,805.002,824.002,724.502,765.002,729.612.10%2,341,700
Aug 7, 20262,881.002,908.502,629.002,708.002,673.34-7.88%4,447,900
Aug 6, 20262,900.002,975.502,889.002,939.502,901.87-0.31%1,975,700
Aug 5, 20262,893.502,954.502,876.002,948.502,910.764.08%2,886,500
Aug 4, 20262,753.502,840.002,753.002,833.002,796.743.51%2,048,900
Aug 3, 20262,745.502,771.502,671.002,737.002,701.97-1.79%2,793,200
Jul 31, 20262,774.502,832.002,703.002,787.002,751.336.35%2,450,200