Skip to main content
logo
Amada Co., Ltd. (TYO:6113)
Japan flag Japan · Delayed Price · Currency is JPY
2,351.50
-67.00 (-2.77%)
Nov 4, 2026, 3:30 PM JST

Amada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,432.002,441.502,252.002,351.502,351.50-2.77%2,050,300
Nov 2, 20262,377.002,435.502,371.002,418.502,418.500.44%1,489,900
Oct 30, 20262,466.502,479.502,391.002,408.002,408.00-2.69%1,408,000
Oct 29, 20262,472.002,484.002,419.002,474.502,474.500.10%2,297,300
Oct 28, 20262,448.002,474.502,429.502,472.002,472.003.60%1,563,600
Oct 27, 20262,361.002,399.502,350.502,386.002,386.002.76%1,466,900
Oct 26, 20262,310.002,348.002,303.502,322.002,322.000.89%1,614,600
Oct 23, 20262,275.002,313.002,227.002,301.502,301.50-2.64%2,585,300
Oct 22, 20262,431.502,440.502,353.002,364.002,364.00-2.68%1,934,300
Oct 21, 20262,419.002,442.002,408.502,429.002,429.001.59%1,670,400
Oct 20, 20262,452.002,457.502,380.502,391.002,391.00-2.73%1,236,000
Oct 19, 20262,422.002,458.002,387.002,458.002,458.00-0.57%1,369,700
Oct 16, 20262,415.502,485.502,414.002,472.002,472.002.59%2,168,100
Oct 15, 20262,518.502,538.502,403.002,409.502,409.50-7.98%3,630,700
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