Amada Co., Ltd. (TYO:6113)
Japan · Delayed Price · Currency is JPY 2,867.00
-42.50 (-1.46%)
Jul 24, 2026, 3:30 PM JST
Amada Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |