Amada Co., Ltd. (TYO:6113)
Japan · Delayed Price · Currency is JPY 2,912.00
+39.00 (1.36%)
May 26, 2026, 3:30 PM JST
Amada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 2,130.50 | 2,199.00 | 2,130.50 | 2,193.50 | 2,193.50 | -2.32% | 1,306,800 |
| Mar 27, 2026 | 2,281.00 | 2,298.50 | 2,247.50 | 2,276.50 | 2,245.50 | -1.64% | 1,298,000 |
| Mar 26, 2026 | 2,329.00 | 2,352.00 | 2,284.50 | 2,314.50 | 2,282.98 | -0.24% | 924,900 |
| Mar 25, 2026 | 2,325.00 | 2,352.50 | 2,299.00 | 2,320.00 | 2,288.41 | 3.18% | 1,553,300 |
| Mar 24, 2026 | 2,232.00 | 2,257.50 | 2,211.50 | 2,248.50 | 2,217.88 | 3.05% | 1,674,300 |
| Mar 23, 2026 | 2,200.00 | 2,208.00 | 2,147.50 | 2,182.00 | 2,152.29 | -4.15% | 1,449,100 |
| Mar 19, 2026 | 2,303.50 | 2,319.50 | 2,269.50 | 2,276.50 | 2,245.50 | -3.27% | 2,278,900 |
| Mar 18, 2026 | 2,322.00 | 2,353.50 | 2,308.00 | 2,353.50 | 2,321.45 | 1.23% | 1,600,200 |
| Mar 17, 2026 | 2,366.00 | 2,386.50 | 2,319.00 | 2,325.00 | 2,293.34 | -0.90% | 925,700 |
| Mar 16, 2026 | 2,338.00 | 2,393.00 | 2,323.00 | 2,346.00 | 2,314.05 | 0.75% | 1,947,100 |
| Mar 13, 2026 | 2,322.00 | 2,352.00 | 2,303.50 | 2,328.50 | 2,296.79 | -1.83% | 1,904,700 |
| Mar 12, 2026 | 2,426.00 | 2,459.50 | 2,352.00 | 2,372.00 | 2,339.70 | -3.10% | 1,968,900 |
| Mar 11, 2026 | 2,428.50 | 2,482.00 | 2,400.50 | 2,448.00 | 2,414.66 | 4.57% | 2,885,200 |
| Mar 10, 2026 | 2,291.00 | 2,347.50 | 2,266.50 | 2,341.00 | 2,309.12 | 4.46% | 1,726,900 |
| Mar 9, 2026 | 2,244.50 | 2,298.50 | 2,182.00 | 2,241.00 | 2,210.48 | -8.32% | 1,938,200 |