Amada Co., Ltd. (TYO:6113)
Japan · Delayed Price · Currency is JPY 2,468.50
-17.50 (-0.70%)
Sep 25, 2026, 9:05 AM JST
Amada Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2,462.50 | 2,491.50 | 2,456.50 | 2,486.00 | 2,486.00 | 3.05% | 1,914,100 |
| Sep 18, 2026 | 2,456.00 | 2,471.00 | 2,412.00 | 2,412.50 | 2,412.50 | -1.01% | 2,151,000 |
| Sep 17, 2026 | 2,439.00 | 2,454.50 | 2,415.00 | 2,437.00 | 2,437.00 | 1.52% | 1,990,900 |
| Sep 16, 2026 | 2,352.00 | 2,416.00 | 2,345.00 | 2,400.50 | 2,400.50 | 3.18% | 2,611,200 |
| Sep 15, 2026 | 2,277.50 | 2,352.00 | 2,271.50 | 2,326.50 | 2,326.50 | 0.54% | 2,585,600 |
| Sep 14, 2026 | 2,258.50 | 2,318.50 | 2,254.00 | 2,314.00 | 2,314.00 | -1.05% | 4,673,000 |
| Sep 11, 2026 | 2,293.50 | 2,339.50 | 2,278.50 | 2,338.50 | 2,338.50 | -1.68% | 3,099,900 |
| Sep 10, 2026 | 2,337.00 | 2,390.50 | 2,335.00 | 2,378.50 | 2,378.50 | -2.24% | 2,942,800 |
| Sep 9, 2026 | 2,415.50 | 2,462.00 | 2,413.00 | 2,433.00 | 2,433.00 | 1.50% | 2,024,600 |
| Sep 8, 2026 | 2,542.50 | 2,548.00 | 2,397.00 | 2,397.00 | 2,397.00 | -6.46% | 1,956,300 |
| Sep 7, 2026 | 2,539.00 | 2,565.00 | 2,528.00 | 2,562.50 | 2,562.50 | 2.15% | 1,472,800 |
| Sep 4, 2026 | 2,490.00 | 2,512.50 | 2,467.00 | 2,508.50 | 2,508.50 | 1.33% | 2,197,900 |
| Sep 3, 2026 | 2,457.50 | 2,485.00 | 2,433.50 | 2,475.50 | 2,475.50 | 0.90% | 2,108,700 |
| Sep 2, 2026 | 2,501.50 | 2,519.00 | 2,447.50 | 2,453.50 | 2,453.50 | -4.87% | 2,568,000 |
| Sep 1, 2026 | 2,576.50 | 2,599.50 | 2,553.50 | 2,579.00 | 2,579.00 | -0.33% | 1,332,600 |
| Aug 31, 2026 | 2,497.00 | 2,587.50 | 2,490.50 | 2,587.50 | 2,587.50 | 0.37% | 2,453,900 |
| Aug 28, 2026 | 2,594.50 | 2,619.00 | 2,568.50 | 2,578.00 | 2,578.00 | -0.66% | 1,589,300 |
| Aug 27, 2026 | 2,638.00 | 2,650.00 | 2,578.50 | 2,595.00 | 2,595.00 | 0.97% | 2,179,500 |
| Aug 26, 2026 | 2,594.50 | 2,601.00 | 2,553.00 | 2,570.00 | 2,570.00 | -0.62% | 1,435,900 |
| Aug 25, 2026 | 2,570.00 | 2,586.00 | 2,522.50 | 2,586.00 | 2,586.00 | 0.39% | 2,447,400 |
| Aug 24, 2026 | 2,600.00 | 2,622.00 | 2,539.00 | 2,576.00 | 2,576.00 | -1.02% | 2,098,300 |
| Aug 21, 2026 | 2,565.00 | 2,606.00 | 2,535.00 | 2,602.50 | 2,602.50 | -0.86% | 2,008,200 |
| Aug 20, 2026 | 2,601.00 | 2,635.00 | 2,576.50 | 2,625.00 | 2,625.00 | 2.90% | 2,186,700 |
| Aug 19, 2026 | 2,573.50 | 2,617.50 | 2,540.00 | 2,551.00 | 2,551.00 | -6.26% | 2,542,600 |
| Aug 18, 2026 | 2,843.00 | 2,858.00 | 2,686.50 | 2,721.50 | 2,721.50 | -3.92% | 1,999,100 |
| Aug 17, 2026 | 2,810.00 | 2,849.50 | 2,773.00 | 2,832.50 | 2,832.50 | 2.37% | 2,036,700 |
| 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 |