Amano Corporation (TYO:6436)
Japan · Delayed Price · Currency is JPY 4,227.00
-12.00 (-0.28%)
Aug 29, 2025, 3:30 PM JST
Amano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4,230.00 | 4,230.00 | 4,207.00 | 4,227.00 | 4,227.00 | -0.28% | 150,300 |
| Aug 28, 2025 | 4,230.00 | 4,248.00 | 4,194.00 | 4,239.00 | 4,239.00 | 0.19% | 477,900 |
| Aug 27, 2025 | 4,190.00 | 4,233.00 | 4,182.00 | 4,231.00 | 4,231.00 | 0.91% | 262,200 |
| Aug 26, 2025 | 4,209.00 | 4,238.00 | 4,190.00 | 4,193.00 | 4,193.00 | -1.71% | 343,700 |
| Aug 25, 2025 | 4,298.00 | 4,318.00 | 4,243.00 | 4,266.00 | 4,266.00 | -1.41% | 181,700 |
| Aug 22, 2025 | 4,274.00 | 4,343.00 | 4,250.00 | 4,327.00 | 4,327.00 | 0.89% | 224,400 |
| Aug 21, 2025 | 4,277.00 | 4,289.00 | 4,242.00 | 4,289.00 | 4,289.00 | 0.23% | 99,800 |
| Aug 20, 2025 | 4,238.00 | 4,290.00 | 4,230.00 | 4,279.00 | 4,279.00 | 0.97% | 135,200 |
| Aug 19, 2025 | 4,220.00 | 4,244.00 | 4,205.00 | 4,238.00 | 4,238.00 | 0.59% | 161,700 |
| Aug 18, 2025 | 4,150.00 | 4,230.00 | 4,117.00 | 4,213.00 | 4,213.00 | 0.31% | 243,700 |
| Aug 15, 2025 | 4,215.00 | 4,221.00 | 4,182.00 | 4,200.00 | 4,200.00 | -0.62% | 199,500 |
| Aug 14, 2025 | 4,296.00 | 4,313.00 | 4,215.00 | 4,226.00 | 4,226.00 | -2.94% | 240,000 |
| Aug 13, 2025 | 4,351.00 | 4,384.00 | 4,322.00 | 4,354.00 | 4,354.00 | -0.27% | 238,400 |
| Aug 12, 2025 | 4,362.00 | 4,399.00 | 4,326.00 | 4,366.00 | 4,366.00 | -0.59% | 216,000 |
| Aug 8, 2025 | 4,346.00 | 4,393.00 | 4,313.00 | 4,392.00 | 4,392.00 | 1.90% | 252,700 |
| Aug 7, 2025 | 4,271.00 | 4,320.00 | 4,249.00 | 4,310.00 | 4,310.00 | 0.89% | 248,400 |
| Aug 6, 2025 | 4,300.00 | 4,358.00 | 4,271.00 | 4,272.00 | 4,272.00 | 0.05% | 204,900 |
| Aug 5, 2025 | 4,232.00 | 4,293.00 | 4,227.00 | 4,270.00 | 4,270.00 | 1.09% | 134,800 |
| Aug 4, 2025 | 4,193.00 | 4,236.00 | 4,191.00 | 4,224.00 | 4,224.00 | -0.91% | 170,700 |
| Aug 1, 2025 | 4,240.00 | 4,305.00 | 4,240.00 | 4,263.00 | 4,263.00 | 0.95% | 194,900 |
| Jul 31, 2025 | 4,188.00 | 4,240.00 | 4,182.00 | 4,223.00 | 4,223.00 | 0.52% | 195,500 |
| Jul 30, 2025 | 4,214.00 | 4,237.00 | 4,190.00 | 4,201.00 | 4,201.00 | -0.31% | 191,100 |
| Jul 29, 2025 | 4,235.00 | 4,250.00 | 4,192.00 | 4,214.00 | 4,214.00 | -0.50% | 281,100 |
| Jul 28, 2025 | 4,275.00 | 4,380.00 | 4,225.00 | 4,235.00 | 4,235.00 | -0.84% | 495,700 |
| Jul 25, 2025 | 4,614.00 | 4,614.00 | 4,142.00 | 4,271.00 | 4,271.00 | -6.01% | 442,100 |
| Jul 24, 2025 | 4,549.00 | 4,568.00 | 4,515.00 | 4,544.00 | 4,544.00 | -0.11% | 158,600 |
| Jul 23, 2025 | 4,536.00 | 4,585.00 | 4,504.00 | 4,549.00 | 4,549.00 | 1.27% | 166,200 |
| Jul 22, 2025 | 4,509.00 | 4,569.00 | 4,492.00 | 4,492.00 | 4,492.00 | -1.04% | 155,100 |
| Jul 18, 2025 | 4,529.00 | 4,539.00 | 4,510.00 | 4,539.00 | 4,539.00 | 0.22% | 69,000 |
| Jul 17, 2025 | 4,465.00 | 4,529.00 | 4,465.00 | 4,529.00 | 4,529.00 | 0.94% | 98,000 |
| Jul 16, 2025 | 4,495.00 | 4,505.00 | 4,457.00 | 4,487.00 | 4,487.00 | -0.29% | 106,100 |
| Jul 15, 2025 | 4,499.00 | 4,511.00 | 4,472.00 | 4,500.00 | 4,500.00 | 0.63% | 125,800 |
| Jul 14, 2025 | 4,424.00 | 4,480.00 | 4,364.00 | 4,472.00 | 4,472.00 | 1.22% | 242,900 |
| Jul 11, 2025 | 4,450.00 | 4,460.00 | 4,399.00 | 4,418.00 | 4,418.00 | -0.27% | 163,900 |
| Jul 10, 2025 | 4,435.00 | 4,435.00 | 4,400.00 | 4,430.00 | 4,430.00 | -0.45% | 166,400 |
| Jul 9, 2025 | 4,500.00 | 4,505.00 | 4,450.00 | 4,450.00 | 4,450.00 | -1.00% | 149,200 |
| Jul 8, 2025 | 4,505.00 | 4,509.00 | 4,464.00 | 4,495.00 | 4,495.00 | -0.09% | 176,200 |
| Jul 7, 2025 | 4,475.00 | 4,519.00 | 4,455.00 | 4,499.00 | 4,499.00 | 0.54% | 132,000 |
| Jul 4, 2025 | 4,471.00 | 4,515.00 | 4,466.00 | 4,475.00 | 4,475.00 | -0.07% | 134,000 |
| Jul 3, 2025 | 4,472.00 | 4,500.00 | 4,454.00 | 4,478.00 | 4,478.00 | -0.20% | 122,500 |
| Jul 2, 2025 | 4,471.00 | 4,516.00 | 4,471.00 | 4,487.00 | 4,487.00 | 0.36% | 173,700 |
| Jul 1, 2025 | 4,490.00 | 4,498.00 | 4,454.00 | 4,471.00 | 4,471.00 | -0.29% | 107,300 |
| Jun 30, 2025 | 4,515.00 | 4,515.00 | 4,464.00 | 4,484.00 | 4,484.00 | 0.07% | 148,900 |
| Jun 27, 2025 | 4,485.00 | 4,489.00 | 4,450.00 | 4,481.00 | 4,481.00 | 0.63% | 118,800 |
| Jun 26, 2025 | 4,424.00 | 4,458.00 | 4,408.00 | 4,453.00 | 4,453.00 | 0.52% | 151,000 |
| Jun 25, 2025 | 4,381.00 | 4,430.00 | 4,360.00 | 4,430.00 | 4,430.00 | 0.93% | 117,600 |
| Jun 24, 2025 | 4,408.00 | 4,418.00 | 4,383.00 | 4,389.00 | 4,389.00 | 0.18% | 63,500 |
| Jun 23, 2025 | 4,375.00 | 4,400.00 | 4,354.00 | 4,381.00 | 4,381.00 | 0.32% | 101,700 |
| Jun 20, 2025 | 4,400.00 | 4,402.00 | 4,367.00 | 4,367.00 | 4,367.00 | -1.24% | 120,500 |
| Jun 19, 2025 | 4,430.00 | 4,434.00 | 4,404.00 | 4,422.00 | 4,422.00 | -0.14% | 89,900 |