Amada Co., Ltd. (TYO:6113)
Japan · Delayed Price · Currency is JPY 3,076.00
-14.00 (-0.45%)
Jun 16, 2026, 11:30 AM JST
Amada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 2,936.00 | 2,993.50 | 2,892.00 | 2,977.00 | 2,977.00 | 3.15% | 2,401,600 |
| Jun 2, 2026 | 2,896.00 | 2,900.50 | 2,806.00 | 2,886.00 | 2,886.00 | -3.67% | 3,553,100 |
| Jun 1, 2026 | 2,971.00 | 3,086.00 | 2,944.50 | 2,996.00 | 2,996.00 | -0.60% | 2,976,100 |
| May 29, 2026 | 2,903.00 | 3,040.00 | 2,890.00 | 3,014.00 | 3,014.00 | 3.13% | 3,196,800 |
| May 28, 2026 | 2,879.50 | 2,965.00 | 2,855.00 | 2,922.50 | 2,922.50 | 0.69% | 2,200,200 |
| May 27, 2026 | 2,962.00 | 3,006.00 | 2,876.50 | 2,902.50 | 2,902.50 | -0.33% | 2,363,500 |
| May 26, 2026 | 2,880.00 | 2,917.50 | 2,838.50 | 2,912.00 | 2,912.00 | 1.36% | 1,594,300 |
| May 25, 2026 | 2,829.50 | 2,904.50 | 2,769.00 | 2,873.00 | 2,873.00 | 5.18% | 2,172,600 |
| May 22, 2026 | 2,676.50 | 2,742.00 | 2,643.50 | 2,731.50 | 2,731.50 | 3.23% | 2,661,900 |
| May 21, 2026 | 2,642.00 | 2,706.00 | 2,615.50 | 2,646.00 | 2,646.00 | 2.08% | 2,848,200 |
| May 20, 2026 | 2,597.00 | 2,618.00 | 2,550.00 | 2,592.00 | 2,592.00 | -0.80% | 2,343,600 |
| May 19, 2026 | 2,663.50 | 2,690.00 | 2,593.00 | 2,613.00 | 2,613.00 | -1.69% | 2,727,000 |
| May 18, 2026 | 2,724.00 | 2,757.00 | 2,650.50 | 2,658.00 | 2,658.00 | -5.51% | 2,897,400 |
| May 15, 2026 | 3,224.00 | 3,224.00 | 2,804.00 | 2,813.00 | 2,813.00 | -5.09% | 4,252,300 |
| May 14, 2026 | 2,950.00 | 3,005.00 | 2,936.00 | 2,964.00 | 2,964.00 | 0.51% | 2,069,300 |
| May 13, 2026 | 2,929.00 | 2,949.00 | 2,858.50 | 2,949.00 | 2,949.00 | -0.96% | 1,941,700 |
| May 12, 2026 | 2,955.50 | 3,018.00 | 2,942.00 | 2,977.50 | 2,977.50 | 1.92% | 1,643,700 |
| May 11, 2026 | 2,900.00 | 2,937.00 | 2,845.00 | 2,921.50 | 2,921.50 | 0.86% | 1,836,300 |
| May 8, 2026 | 2,840.00 | 2,896.50 | 2,794.00 | 2,896.50 | 2,896.50 | 0.84% | 2,312,400 |
| May 7, 2026 | 2,914.50 | 2,942.50 | 2,803.00 | 2,872.50 | 2,872.50 | 9.22% | 3,526,800 |
| May 1, 2026 | 2,625.00 | 2,659.50 | 2,600.50 | 2,630.00 | 2,630.00 | 0.04% | 1,325,900 |
| Apr 30, 2026 | 2,593.50 | 2,661.50 | 2,582.00 | 2,629.00 | 2,629.00 | 0.46% | 1,452,200 |
| Apr 28, 2026 | 2,633.00 | 2,639.00 | 2,597.00 | 2,617.00 | 2,617.00 | 0.50% | 2,081,200 |
| Apr 27, 2026 | 2,528.50 | 2,618.50 | 2,512.50 | 2,604.00 | 2,604.00 | 2.97% | 1,673,400 |
| Apr 24, 2026 | 2,534.50 | 2,567.50 | 2,416.00 | 2,529.00 | 2,529.00 | 0.94% | 1,258,900 |
| Apr 23, 2026 | 2,483.50 | 2,514.00 | 2,451.50 | 2,505.50 | 2,505.50 | 0.52% | 1,437,000 |
| Apr 22, 2026 | 2,463.00 | 2,503.00 | 2,451.50 | 2,492.50 | 2,492.50 | 0.63% | 1,342,600 |
| Apr 21, 2026 | 2,488.50 | 2,513.00 | 2,470.00 | 2,477.00 | 2,477.00 | -0.42% | 1,180,900 |
| Apr 20, 2026 | 2,469.50 | 2,505.00 | 2,460.00 | 2,487.50 | 2,487.50 | 2.41% | 1,682,900 |
| Apr 17, 2026 | 2,482.00 | 2,483.00 | 2,429.00 | 2,429.00 | 2,429.00 | -2.47% | 1,246,700 |
| Apr 16, 2026 | 2,459.50 | 2,514.00 | 2,450.50 | 2,490.50 | 2,490.50 | -0.26% | 1,142,700 |
| Apr 15, 2026 | 2,510.00 | 2,516.50 | 2,477.00 | 2,497.00 | 2,497.00 | 0.32% | 1,490,200 |
| Apr 14, 2026 | 2,518.00 | 2,548.00 | 2,486.50 | 2,489.00 | 2,489.00 | 0.85% | 1,647,300 |
| Apr 13, 2026 | 2,455.50 | 2,490.50 | 2,451.50 | 2,468.00 | 2,468.00 | -0.92% | 1,507,100 |
| Apr 10, 2026 | 2,415.00 | 2,511.50 | 2,409.00 | 2,491.00 | 2,491.00 | 5.33% | 2,686,200 |
| Apr 9, 2026 | 2,394.50 | 2,402.50 | 2,365.00 | 2,365.00 | 2,365.00 | 0.21% | 1,374,100 |
| Apr 8, 2026 | 2,379.50 | 2,379.50 | 2,331.00 | 2,360.00 | 2,360.00 | 5.85% | 1,822,300 |
| Apr 7, 2026 | 2,250.00 | 2,258.00 | 2,218.50 | 2,229.50 | 2,229.50 | -0.45% | 812,200 |
| Apr 6, 2026 | 2,243.50 | 2,257.00 | 2,224.00 | 2,239.50 | 2,239.50 | 0.18% | 837,600 |
| Apr 3, 2026 | 2,236.00 | 2,263.50 | 2,230.00 | 2,235.50 | 2,235.50 | 0.93% | 767,900 |
| Apr 2, 2026 | 2,300.50 | 2,308.50 | 2,203.50 | 2,215.00 | 2,215.00 | -2.53% | 1,217,900 |
| Apr 1, 2026 | 2,250.50 | 2,272.50 | 2,226.50 | 2,272.50 | 2,272.50 | 5.16% | 1,474,900 |
| Mar 31, 2026 | 2,143.50 | 2,212.00 | 2,134.50 | 2,161.00 | 2,161.00 | -1.48% | 1,252,500 |