Amada Co., Ltd. (TYO:6113)
Japan · Delayed Price · Currency is JPY 2,767.00
-3.00 (-0.11%)
Aug 14, 2026, 3:30 PM JST
Amada Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,812.00 | 2,812.50 | 2,732.50 | 2,767.00 | 2,767.00 | -0.11% | 1,670,500 |
| Aug 13, 2026 | 2,772.00 | 2,817.50 | 2,768.50 | 2,770.00 | 2,770.00 | 1.11% | 1,822,600 |
| Aug 12, 2026 | 2,743.00 | 2,759.50 | 2,676.00 | 2,739.50 | 2,739.50 | -0.92% | 2,535,300 |
| Aug 10, 2026 | 2,805.00 | 2,824.00 | 2,724.50 | 2,765.00 | 2,765.00 | 2.10% | 2,341,700 |
| Aug 7, 2026 | 2,881.00 | 2,908.50 | 2,629.00 | 2,708.00 | 2,708.00 | -7.88% | 4,447,900 |
| Aug 6, 2026 | 2,900.00 | 2,975.50 | 2,889.00 | 2,939.50 | 2,939.50 | -0.31% | 1,975,700 |
| Aug 5, 2026 | 2,893.50 | 2,954.50 | 2,876.00 | 2,948.50 | 2,948.50 | 4.08% | 2,886,500 |
| Aug 4, 2026 | 2,753.50 | 2,840.00 | 2,753.00 | 2,833.00 | 2,833.00 | 3.51% | 2,048,900 |
| Aug 3, 2026 | 2,745.50 | 2,771.50 | 2,671.00 | 2,737.00 | 2,737.00 | -1.79% | 2,793,200 |
| Jul 31, 2026 | 2,774.50 | 2,832.00 | 2,703.00 | 2,787.00 | 2,787.00 | 6.35% | 2,450,200 |
| Jul 30, 2026 | 2,478.00 | 2,668.50 | 2,478.00 | 2,620.50 | 2,620.50 | -0.29% | 3,646,600 |
| Jul 29, 2026 | 2,738.00 | 2,770.00 | 2,553.00 | 2,628.00 | 2,628.00 | -2.97% | 3,475,500 |
| Jul 28, 2026 | 2,859.50 | 2,875.00 | 2,688.00 | 2,708.50 | 2,708.50 | -7.75% | 2,280,400 |
| Jul 27, 2026 | 2,912.00 | 2,954.00 | 2,872.00 | 2,936.00 | 2,936.00 | 2.41% | 1,453,300 |
| Jul 24, 2026 | 2,888.00 | 2,896.00 | 2,836.00 | 2,867.00 | 2,867.00 | -1.46% | 1,174,100 |
| Jul 23, 2026 | 2,883.50 | 2,931.00 | 2,875.50 | 2,909.50 | 2,909.50 | 1.50% | 1,031,200 |
| Jul 22, 2026 | 2,870.50 | 2,943.50 | 2,866.50 | 2,866.50 | 2,866.50 | 0.61% | 1,711,100 |
| Jul 21, 2026 | 2,769.50 | 2,865.50 | 2,732.50 | 2,849.00 | 2,849.00 | 3.49% | 1,852,200 |
| Jul 17, 2026 | 2,816.50 | 2,840.00 | 2,720.00 | 2,753.00 | 2,753.00 | -3.96% | 3,666,500 |
| Jul 16, 2026 | 2,891.50 | 2,928.50 | 2,853.00 | 2,866.50 | 2,866.50 | -2.55% | 1,653,100 |
| Jul 15, 2026 | 2,916.00 | 2,955.00 | 2,897.00 | 2,941.50 | 2,941.50 | 2.63% | 1,573,000 |
| Jul 14, 2026 | 2,917.00 | 2,943.00 | 2,817.00 | 2,866.00 | 2,866.00 | -2.73% | 3,256,000 |
| Jul 13, 2026 | 3,041.00 | 3,084.00 | 2,931.50 | 2,946.50 | 2,946.50 | -2.21% | 1,717,200 |
| Jul 10, 2026 | 3,041.00 | 3,087.00 | 3,007.00 | 3,013.00 | 3,013.00 | 1.11% | 2,047,800 |
| Jul 9, 2026 | 2,968.00 | 3,002.00 | 2,906.00 | 2,980.00 | 2,980.00 | 1.03% | 2,835,300 |
| Jul 8, 2026 | 3,004.00 | 3,038.00 | 2,948.00 | 2,949.50 | 2,949.50 | -3.77% | 2,867,000 |
| Jul 7, 2026 | 3,163.00 | 3,186.00 | 3,038.00 | 3,065.00 | 3,065.00 | -4.22% | 2,665,100 |
| Jul 6, 2026 | 3,100.00 | 3,200.00 | 3,098.00 | 3,200.00 | 3,200.00 | 4.07% | 2,347,800 |
| Jul 3, 2026 | 2,962.50 | 3,075.00 | 2,941.00 | 3,075.00 | 3,075.00 | 1.62% | 2,137,200 |
| Jul 2, 2026 | 2,920.00 | 3,070.00 | 2,900.00 | 3,026.00 | 3,026.00 | -1.05% | 2,691,100 |
| Jul 1, 2026 | 3,000.00 | 3,093.00 | 2,998.00 | 3,058.00 | 3,058.00 | 3.61% | 2,046,500 |
| Jun 30, 2026 | 2,955.00 | 2,980.00 | 2,891.50 | 2,951.50 | 2,951.50 | 0.82% | 1,998,200 |
| Jun 29, 2026 | 2,938.50 | 2,947.00 | 2,848.50 | 2,927.50 | 2,927.50 | -1.26% | 3,709,800 |
| Jun 26, 2026 | 3,066.00 | 3,107.00 | 2,945.50 | 2,965.00 | 2,965.00 | -3.98% | 1,876,700 |
| Jun 25, 2026 | 3,070.00 | 3,115.00 | 3,031.00 | 3,088.00 | 3,088.00 | 2.76% | 1,575,000 |
| Jun 24, 2026 | 2,962.50 | 3,022.00 | 2,951.00 | 3,005.00 | 3,005.00 | 0.55% | 1,737,700 |
| Jun 23, 2026 | 3,152.00 | 3,156.00 | 2,988.50 | 2,988.50 | 2,988.50 | -3.97% | 1,578,600 |
| Jun 22, 2026 | 3,080.00 | 3,167.00 | 3,080.00 | 3,112.00 | 3,112.00 | 1.24% | 2,138,500 |
| Jun 19, 2026 | 3,151.00 | 3,175.00 | 3,070.00 | 3,074.00 | 3,074.00 | -0.23% | 2,774,500 |
| Jun 18, 2026 | 3,098.00 | 3,172.00 | 3,066.00 | 3,081.00 | 3,081.00 | -0.48% | 1,776,300 |
| Jun 17, 2026 | 3,051.00 | 3,109.00 | 3,027.00 | 3,096.00 | 3,096.00 | 1.01% | 1,658,100 |
| Jun 16, 2026 | 3,075.00 | 3,118.00 | 3,046.00 | 3,065.00 | 3,065.00 | -0.81% | 1,976,200 |
| Jun 15, 2026 | 3,051.00 | 3,110.00 | 3,010.00 | 3,090.00 | 3,090.00 | 6.31% | 2,052,700 |
| Jun 12, 2026 | 2,950.00 | 2,984.00 | 2,906.50 | 2,906.50 | 2,906.50 | 3.66% | 2,873,700 |
| Jun 11, 2026 | 2,698.00 | 2,817.50 | 2,659.50 | 2,804.00 | 2,804.00 | -0.71% | 1,890,100 |
| Jun 10, 2026 | 2,840.00 | 2,871.50 | 2,779.50 | 2,824.00 | 2,824.00 | -1.29% | 2,222,900 |
| Jun 9, 2026 | 2,894.50 | 2,898.00 | 2,775.00 | 2,861.00 | 2,861.00 | 2.38% | 2,467,500 |
| Jun 8, 2026 | 2,902.00 | 2,930.50 | 2,794.50 | 2,794.50 | 2,794.50 | -9.62% | 4,347,200 |
| Jun 5, 2026 | 2,979.50 | 3,130.00 | 2,926.00 | 3,092.00 | 3,092.00 | 4.83% | 3,624,500 |
| Jun 4, 2026 | 2,929.00 | 2,997.00 | 2,895.50 | 2,949.50 | 2,949.50 | -0.92% | 2,134,200 |