Skip to main content
logo
Amada Co., Ltd. (TYO:6113)
Japan flag Japan · Delayed Price · Currency is JPY
2,508.50
+33.00 (1.33%)
Sep 4, 2026, 3:30 PM JST

Amada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,490.002,512.502,467.002,508.502,508.501.33%2,197,900
Sep 3, 20262,457.502,485.002,433.502,475.502,475.500.90%2,108,700
Sep 2, 20262,501.502,519.002,447.502,453.502,453.50-4.87%2,568,000
Sep 1, 20262,576.502,599.502,553.502,579.002,579.00-0.33%1,332,600
Aug 31, 20262,497.002,587.502,490.502,587.502,587.500.37%2,453,900
Aug 28, 20262,594.502,619.002,568.502,578.002,578.00-0.66%1,589,300
Aug 27, 20262,638.002,650.002,578.502,595.002,595.000.97%2,179,500
Aug 26, 20262,594.502,601.002,553.002,570.002,570.00-0.62%1,435,900
Aug 25, 20262,570.002,586.002,522.502,586.002,586.000.39%2,447,400
Aug 24, 20262,600.002,622.002,539.002,576.002,576.00-1.02%2,098,300
Aug 21, 20262,565.002,606.002,535.002,602.502,602.50-0.86%2,008,200
Aug 20, 20262,601.002,635.002,576.502,625.002,625.002.90%2,186,700
Aug 19, 20262,573.502,617.502,540.002,551.002,551.00-6.26%2,542,600
Aug 18, 20262,843.002,858.002,686.502,721.502,721.50-3.92%1,999,100
Aug 17, 20262,810.002,849.502,773.002,832.502,832.502.37%2,036,700
Aug 14, 20262,812.002,812.502,732.502,767.002,767.00-0.11%1,670,500
Aug 13, 20262,772.002,817.502,768.502,770.002,770.001.11%1,822,600
Aug 12, 20262,743.002,759.502,676.002,739.502,739.50-0.92%2,535,300
Aug 10, 20262,805.002,824.002,724.502,765.002,765.002.10%2,341,700
Aug 7, 20262,881.002,908.502,629.002,708.002,708.00-7.88%4,447,900
Aug 6, 20262,900.002,975.502,889.002,939.502,939.50-0.31%1,975,700
Aug 5, 20262,893.502,954.502,876.002,948.502,948.504.08%2,886,500
Aug 4, 20262,753.502,840.002,753.002,833.002,833.003.51%2,048,900
Aug 3, 20262,745.502,771.502,671.002,737.002,737.00-1.79%2,793,200
Jul 31, 20262,774.502,832.002,703.002,787.002,787.006.35%2,450,200
Jul 30, 20262,478.002,668.502,478.002,620.502,620.50-0.29%3,646,600
Jul 29, 20262,738.002,770.002,553.002,628.002,628.00-2.97%3,475,500
Jul 28, 20262,859.502,875.002,688.002,708.502,708.50-7.75%2,280,400
Jul 27, 20262,912.002,954.002,872.002,936.002,936.002.41%1,453,300
Jul 24, 20262,888.002,896.002,836.002,867.002,867.00-1.46%1,174,100
Jul 23, 20262,883.502,931.002,875.502,909.502,909.501.50%1,031,200
Jul 22, 20262,870.502,943.502,866.502,866.502,866.500.61%1,711,100
Jul 21, 20262,769.502,865.502,732.502,849.002,849.003.49%1,852,200
Jul 17, 20262,816.502,840.002,720.002,753.002,753.00-3.96%3,666,500
Jul 16, 20262,891.502,928.502,853.002,866.502,866.50-2.55%1,653,100
Jul 15, 20262,916.002,955.002,897.002,941.502,941.502.63%1,573,000
Jul 14, 20262,917.002,943.002,817.002,866.002,866.00-2.73%3,256,000
Jul 13, 20263,041.003,084.002,931.502,946.502,946.50-2.21%1,717,200
Jul 10, 20263,041.003,087.003,007.003,013.003,013.001.11%2,047,800
Jul 9, 20262,968.003,002.002,906.002,980.002,980.001.03%2,835,300
Jul 8, 20263,004.003,038.002,948.002,949.502,949.50-3.77%2,867,000
Jul 7, 20263,163.003,186.003,038.003,065.003,065.00-4.22%2,665,100
Jul 6, 20263,100.003,200.003,098.003,200.003,200.004.07%2,347,800
Jul 3, 20262,962.503,075.002,941.003,075.003,075.001.62%2,137,200
Jul 2, 20262,920.003,070.002,900.003,026.003,026.00-1.05%2,691,100
Jul 1, 20263,000.003,093.002,998.003,058.003,058.003.61%2,046,500
Jun 30, 20262,955.002,980.002,891.502,951.502,951.500.82%1,998,200
Jun 29, 20262,938.502,947.002,848.502,927.502,927.50-1.26%3,709,800
Jun 26, 20263,066.003,107.002,945.502,965.002,965.00-3.98%1,876,700
Jun 25, 20263,070.003,115.003,031.003,088.003,088.002.76%1,575,000