AMADA Co., Ltd. 6113
TSE · Japan · Produzierendes Gewerbe
¥2.619,50-2,50 (-0,10 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.609,00 | -0,50 % | ¥2.609,50 | ¥2.639,50 | ¥2.597,00 | 311,30K |
| 2026-10-01 | ¥2.622,00 | +2,68 % | ¥2.553,50 | ¥2.632,00 | ¥2.543,00 | 2,74M |
| 2026-09-30 | ¥2.553,50 | +2,43 % | ¥2.515,00 | ¥2.565,00 | ¥2.513,00 | 2,13M |
| 2026-09-29 | ¥2.493,00 | -0,28 % | ¥2.470,00 | ¥2.493,00 | ¥2.450,00 | 1,36M |
| 2026-09-28 | ¥2.500,00 | -0,16 % | ¥2.515,00 | ¥2.534,50 | ¥2.500,00 | 1,70M |
| 2026-09-25 | ¥2.504,00 | +0,72 % | ¥2.480,00 | ¥2.504,00 | ¥2.462,50 | 1,18M |
| 2026-09-24 | ¥2.486,00 | +3,05 % | ¥2.462,50 | ¥2.491,50 | ¥2.456,50 | 1,91M |
| 2026-09-18 | ¥2.412,50 | -1,01 % | ¥2.456,00 | ¥2.471,00 | ¥2.412,00 | 2,15M |
| 2026-09-17 | ¥2.437,00 | +1,52 % | ¥2.439,00 | ¥2.454,50 | ¥2.415,00 | 1,99M |
| 2026-09-16 | ¥2.400,50 | +3,18 % | ¥2.352,00 | ¥2.416,00 | ¥2.345,00 | 2,61M |
| 2026-09-15 | ¥2.326,50 | +0,54 % | ¥2.277,50 | ¥2.352,00 | ¥2.271,50 | 2,59M |
| 2026-09-14 | ¥2.314,00 | -1,05 % | ¥2.258,50 | ¥2.318,50 | ¥2.254,00 | 4,67M |
| 2026-09-11 | ¥2.338,50 | -1,68 % | ¥2.293,50 | ¥2.339,50 | ¥2.278,50 | 3,10M |
| 2026-09-10 | ¥2.378,50 | -2,24 % | ¥2.337,00 | ¥2.390,50 | ¥2.335,00 | 2,94M |
| 2026-09-09 | ¥2.433,00 | +1,50 % | ¥2.415,50 | ¥2.462,00 | ¥2.413,00 | 2,02M |
| 2026-09-08 | ¥2.397,00 | -6,46 % | ¥2.542,50 | ¥2.548,00 | ¥2.397,00 | 1,96M |
| 2026-09-07 | ¥2.562,50 | +2,15 % | ¥2.539,00 | ¥2.565,00 | ¥2.528,00 | 1,47M |
| 2026-09-04 | ¥2.508,50 | +1,33 % | ¥2.490,00 | ¥2.512,50 | ¥2.467,00 | 2,20M |
| 2026-09-03 | ¥2.475,50 | +0,90 % | ¥2.457,50 | ¥2.485,00 | ¥2.433,50 | 2,11M |
| 2026-09-02 | ¥2.453,50 | -4,87 % | ¥2.501,50 | ¥2.519,00 | ¥2.447,50 | 2,57M |
| 2026-09-01 | ¥2.579,00 | -0,33 % | ¥2.576,50 | ¥2.599,50 | ¥2.553,50 | 1,33M |
| 2026-08-31 | ¥2.587,50 | +0,37 % | ¥2.497,00 | ¥2.587,50 | ¥2.490,50 | 2,45M |
| 2026-08-28 | ¥2.578,00 | -0,66 % | ¥2.594,50 | ¥2.619,00 | ¥2.568,50 | 1,59M |
| 2026-08-27 | ¥2.595,00 | +0,97 % | ¥2.638,00 | ¥2.650,00 | ¥2.578,50 | 2,18M |
| 2026-08-26 | ¥2.570,00 | -0,62 % | ¥2.594,50 | ¥2.601,00 | ¥2.553,00 | 1,44M |
| 2026-08-25 | ¥2.586,00 | +0,39 % | ¥2.570,00 | ¥2.586,00 | ¥2.522,50 | 2,45M |
| 2026-08-24 | ¥2.576,00 | -1,02 % | ¥2.600,00 | ¥2.622,00 | ¥2.539,00 | 2,10M |
| 2026-08-21 | ¥2.602,50 | -0,86 % | ¥2.565,00 | ¥2.606,00 | ¥2.535,00 | 2,01M |
| 2026-08-20 | ¥2.625,00 | +2,90 % | ¥2.601,00 | ¥2.635,00 | ¥2.576,50 | 2,19M |
| 2026-08-19 | ¥2.551,00 | -6,26 % | ¥2.573,50 | ¥2.617,50 | ¥2.540,00 | 2,54M |
| 2026-08-18 | ¥2.721,50 | -3,92 % | ¥2.843,00 | ¥2.858,00 | ¥2.686,50 | 2,00M |
| 2026-08-17 | ¥2.832,50 | +2,37 % | ¥2.810,00 | ¥2.849,50 | ¥2.773,00 | 2,04M |
| 2026-08-14 | ¥2.767,00 | -0,11 % | ¥2.812,00 | ¥2.812,50 | ¥2.732,50 | 1,67M |
| 2026-08-13 | ¥2.770,00 | +1,11 % | ¥2.772,00 | ¥2.817,50 | ¥2.768,50 | 1,82M |
| 2026-08-12 | ¥2.739,50 | -0,92 % | ¥2.743,00 | ¥2.759,50 | ¥2.676,00 | 2,54M |
| 2026-08-10 | ¥2.765,00 | +2,10 % | ¥2.805,00 | ¥2.824,00 | ¥2.724,50 | 2,34M |
| 2026-08-07 | ¥2.708,00 | -7,88 % | ¥2.881,00 | ¥2.907,50 | ¥2.629,00 | 4,45M |
| 2026-08-06 | ¥2.939,50 | -0,31 % | ¥2.900,00 | ¥2.975,50 | ¥2.889,00 | 1,98M |
| 2026-08-05 | ¥2.948,50 | +4,08 % | ¥2.893,50 | ¥2.954,50 | ¥2.876,00 | 2,89M |
| 2026-08-04 | ¥2.833,00 | +3,51 % | ¥2.753,50 | ¥2.840,00 | ¥2.753,00 | 2,05M |
| 2026-08-03 | ¥2.737,00 | -1,79 % | ¥2.745,50 | ¥2.771,50 | ¥2.671,00 | 2,79M |
| 2026-07-31 | ¥2.787,00 | +6,35 % | ¥2.774,50 | ¥2.832,00 | ¥2.703,00 | 2,45M |
| 2026-07-30 | ¥2.620,50 | -0,29 % | ¥2.478,00 | ¥2.668,50 | ¥2.478,00 | 3,65M |
| 2026-07-29 | ¥2.628,00 | -2,97 % | ¥2.738,00 | ¥2.770,00 | ¥2.553,00 | 3,48M |
| 2026-07-28 | ¥2.708,50 | -7,75 % | ¥2.859,50 | ¥2.875,00 | ¥2.688,00 | 2,28M |
| 2026-07-27 | ¥2.936,00 | +2,41 % | ¥2.912,00 | ¥2.954,00 | ¥2.872,00 | 1,45M |
| 2026-07-24 | ¥2.867,00 | -1,46 % | ¥2.888,00 | ¥2.896,00 | ¥2.836,00 | 1,17M |
| 2026-07-23 | ¥2.909,50 | +1,50 % | ¥2.883,50 | ¥2.931,00 | ¥2.875,50 | 1,03M |
| 2026-07-22 | ¥2.866,50 | +0,61 % | ¥2.870,50 | ¥2.943,50 | ¥2.866,50 | 1,71M |
| 2026-07-21 | ¥2.849,00 | +3,49 % | ¥2.769,50 | ¥2.865,50 | ¥2.732,50 | 1,85M |
| 2026-07-17 | ¥2.753,00 | -3,96 % | ¥2.816,50 | ¥2.840,00 | ¥2.720,00 | 3,67M |
| 2026-07-16 | ¥2.866,50 | -2,55 % | ¥2.891,50 | ¥2.928,50 | ¥2.853,00 | 1,65M |
| 2026-07-15 | ¥2.941,50 | +2,63 % | ¥2.916,00 | ¥2.955,00 | ¥2.897,00 | 1,57M |
| 2026-07-14 | ¥2.866,00 | -2,73 % | ¥2.917,00 | ¥2.943,00 | ¥2.817,00 | 3,26M |
| 2026-07-13 | ¥2.946,50 | -2,21 % | ¥3.041,00 | ¥3.084,00 | ¥2.931,50 | 1,72M |
| 2026-07-10 | ¥3.013,00 | +1,11 % | ¥3.041,00 | ¥3.087,00 | ¥3.007,00 | 2,05M |
| 2026-07-09 | ¥2.980,00 | +1,03 % | ¥2.968,00 | ¥3.002,00 | ¥2.906,00 | 2,84M |
| 2026-07-08 | ¥2.949,50 | -3,77 % | ¥3.004,00 | ¥3.038,00 | ¥2.948,00 | 2,87M |
| 2026-07-07 | ¥3.065,00 | -4,22 % | ¥3.163,00 | ¥3.186,00 | ¥3.038,00 | 2,67M |
| 2026-07-06 | ¥3.200,00 | +4,07 % | ¥3.100,00 | ¥3.200,00 | ¥3.098,00 | 2,35M |
| 2026-07-03 | ¥3.075,00 | +1,62 % | ¥2.962,50 | ¥3.075,00 | ¥2.941,00 | 2,14M |
| 2026-07-02 | ¥3.026,00 | -1,05 % | ¥2.920,00 | ¥3.070,00 | ¥2.900,00 | 2,69M |
| 2026-07-01 | ¥3.058,00 | +3,61 % | ¥3.000,00 | ¥3.093,00 | ¥2.998,00 | 2,05M |
| 2026-06-30 | ¥2.951,50 | +0,82 % | ¥2.955,00 | ¥2.980,00 | ¥2.891,50 | 2,00M |
| 2026-06-29 | ¥2.927,50 | -1,26 % | ¥2.938,50 | ¥2.947,00 | ¥2.848,50 | 3,71M |
| 2026-06-26 | ¥2.965,00 | -3,98 % | ¥3.066,00 | ¥3.107,00 | ¥2.945,50 | 1,88M |
| 2026-06-25 | ¥3.088,00 | +2,76 % | ¥3.070,00 | ¥3.115,00 | ¥3.031,00 | 1,58M |
| 2026-06-24 | ¥3.005,00 | +0,55 % | ¥2.962,50 | ¥3.022,00 | ¥2.951,00 | 1,74M |
| 2026-06-23 | ¥2.988,50 | -3,97 % | ¥3.152,00 | ¥3.156,00 | ¥2.988,50 | 1,58M |
| 2026-06-22 | ¥3.112,00 | +1,24 % | ¥3.080,00 | ¥3.167,00 | ¥3.080,00 | 2,14M |
| 2026-06-19 | ¥3.074,00 | -0,23 % | ¥3.151,00 | ¥3.175,00 | ¥3.070,00 | 2,77M |
| 2026-06-18 | ¥3.081,00 | -0,48 % | ¥3.098,00 | ¥3.172,00 | ¥3.066,00 | 1,78M |
| 2026-06-17 | ¥3.096,00 | +1,01 % | ¥3.051,00 | ¥3.109,00 | ¥3.027,00 | 1,66M |
| 2026-06-16 | ¥3.065,00 | -0,81 % | ¥3.075,00 | ¥3.118,00 | ¥3.046,00 | 1,98M |
| 2026-06-15 | ¥3.090,00 | +6,31 % | ¥3.051,00 | ¥3.110,00 | ¥3.010,00 | 2,05M |
| 2026-06-12 | ¥2.906,50 | +3,66 % | ¥2.950,00 | ¥2.984,00 | ¥2.906,50 | 2,87M |
| 2026-06-11 | ¥2.804,00 | -0,71 % | ¥2.698,00 | ¥2.817,50 | ¥2.659,50 | 1,89M |
| 2026-06-10 | ¥2.824,00 | -1,29 % | ¥2.840,00 | ¥2.871,50 | ¥2.779,50 | 2,22M |
| 2026-06-09 | ¥2.861,00 | +2,38 % | ¥2.894,50 | ¥2.898,00 | ¥2.775,00 | 2,47M |
| 2026-06-08 | ¥2.794,50 | -9,62 % | ¥2.902,00 | ¥2.930,50 | ¥2.794,50 | 4,35M |
| 2026-06-05 | ¥3.092,00 | +4,83 % | ¥2.979,50 | ¥3.130,00 | ¥2.926,00 | 3,62M |
| 2026-06-04 | ¥2.949,50 | -0,92 % | ¥2.929,00 | ¥2.997,00 | ¥2.895,50 | 2,13M |
| 2026-06-03 | ¥2.977,00 | +3,15 % | ¥2.936,00 | ¥2.993,50 | ¥2.892,00 | 2,40M |
| 2026-06-02 | ¥2.886,00 | -3,67 % | ¥2.896,00 | ¥2.900,50 | ¥2.806,00 | 3,55M |
| 2026-06-01 | ¥2.996,00 | -0,60 % | ¥2.971,00 | ¥3.086,00 | ¥2.944,50 | 2,98M |
| 2026-05-29 | ¥3.014,00 | +3,13 % | ¥2.903,00 | ¥3.040,00 | ¥2.890,00 | 3,20M |
| 2026-05-28 | ¥2.922,50 | +0,69 % | ¥2.879,50 | ¥2.965,00 | ¥2.855,00 | 2,20M |
| 2026-05-27 | ¥2.902,50 | -0,33 % | ¥2.962,00 | ¥3.006,00 | ¥2.876,50 | 2,36M |
| 2026-05-26 | ¥2.912,00 | +1,36 % | ¥2.880,00 | ¥2.917,50 | ¥2.838,50 | 1,59M |
| 2026-05-25 | ¥2.873,00 | +5,18 % | ¥2.829,50 | ¥2.904,50 | ¥2.769,00 | 2,17M |