AMIYA Corporation 4258
TSE · Japan · Technology Services
¥5,640.00+180.00 (+3.30%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5,640.00 | +3.30% | ¥5,460.00 | ¥5,720.00 | ¥5,460.00 | 51.70K |
| 2026-10-01 | ¥5,460.00 | +2.44% | ¥5,290.00 | ¥5,550.00 | ¥5,240.00 | 60.20K |
| 2026-09-30 | ¥5,330.00 | -4.48% | ¥5,520.00 | ¥5,560.00 | ¥5,310.00 | 48.60K |
| 2026-09-29 | ¥5,580.00 | +2.95% | ¥5,400.00 | ¥5,630.00 | ¥5,400.00 | 51.90K |
| 2026-09-28 | ¥5,420.00 | -2.87% | ¥5,460.00 | ¥5,540.00 | ¥5,390.00 | 79.60K |
| 2026-09-25 | ¥5,580.00 | -3.79% | ¥5,760.00 | ¥5,870.00 | ¥5,520.00 | 59.80K |
| 2026-09-24 | ¥5,800.00 | +0.87% | ¥5,850.00 | ¥5,870.00 | ¥5,630.00 | 85.90K |
| 2026-09-18 | ¥5,750.00 | +1.95% | ¥5,700.00 | ¥5,830.00 | ¥5,570.00 | 85.00K |
| 2026-09-17 | ¥5,640.00 | +3.30% | ¥5,460.00 | ¥5,800.00 | ¥5,330.00 | 115.70K |
| 2026-09-16 | ¥5,460.00 | +3.80% | ¥5,190.00 | ¥5,500.00 | ¥5,100.00 | 108.10K |
| 2026-09-15 | ¥5,260.00 | +0.96% | ¥5,540.00 | ¥5,630.00 | ¥5,180.00 | 145.10K |
| 2026-09-14 | ¥5,210.00 | +6.54% | ¥4,960.00 | ¥5,220.00 | ¥4,890.00 | 98.80K |
| 2026-09-11 | ¥4,890.00 | -5.60% | ¥5,080.00 | ¥5,100.00 | ¥4,850.00 | 73.20K |
| 2026-09-10 | ¥5,180.00 | +8.37% | ¥4,795.00 | ¥5,230.00 | ¥4,775.00 | 130.30K |
| 2026-09-09 | ¥4,780.00 | +1.06% | ¥4,730.00 | ¥4,955.00 | ¥4,690.00 | 80.00K |
| 2026-09-08 | ¥4,730.00 | +5.11% | ¥4,495.00 | ¥4,830.00 | ¥4,425.00 | 84.20K |
| 2026-09-07 | ¥4,500.00 | +3.69% | ¥4,355.00 | ¥4,510.00 | ¥4,320.00 | 38.20K |
| 2026-09-04 | ¥4,340.00 | +3.58% | ¥4,190.00 | ¥4,400.00 | ¥4,190.00 | 27.70K |
| 2026-09-03 | ¥4,190.00 | -0.48% | ¥4,280.00 | ¥4,290.00 | ¥4,115.00 | 47.10K |
| 2026-09-02 | ¥4,210.00 | -7.47% | ¥4,500.00 | ¥4,530.00 | ¥4,115.00 | 80.60K |
| 2026-09-01 | ¥4,550.00 | +0.11% | ¥4,585.00 | ¥4,620.00 | ¥4,500.00 | 32.10K |
| 2026-08-31 | ¥4,545.00 | -2.88% | ¥4,400.00 | ¥4,580.00 | ¥4,370.00 | 53.80K |
| 2026-08-28 | ¥4,680.00 | +8.08% | ¥4,390.00 | ¥4,790.00 | ¥4,380.00 | 119.80K |
| 2026-08-27 | ¥4,330.00 | +5.10% | ¥4,190.00 | ¥4,340.00 | ¥4,120.00 | 43.40K |
| 2026-08-26 | ¥4,120.00 | -1.79% | ¥4,055.00 | ¥4,205.00 | ¥4,010.00 | 80.30K |
| 2026-08-25 | ¥4,195.00 | -4.22% | ¥4,240.00 | ¥4,380.00 | ¥4,155.00 | 99.80K |
| 2026-08-24 | ¥4,380.00 | -4.89% | ¥4,570.00 | ¥4,690.00 | ¥4,355.00 | 35.60K |
| 2026-08-21 | ¥4,605.00 | -1.50% | ¥4,655.00 | ¥4,675.00 | ¥4,400.00 | 38.70K |
| 2026-08-20 | ¥4,675.00 | +9.61% | ¥4,300.00 | ¥4,685.00 | ¥4,300.00 | 41.90K |
| 2026-08-19 | ¥4,265.00 | -2.18% | ¥4,360.00 | ¥4,420.00 | ¥4,235.00 | 43.60K |
| 2026-08-18 | ¥4,360.00 | -9.07% | ¥4,735.00 | ¥4,770.00 | ¥4,360.00 | 91.10K |
| 2026-08-17 | ¥4,795.00 | +2.57% | ¥4,695.00 | ¥4,810.00 | ¥4,535.00 | 78.60K |
| 2026-08-14 | ¥4,675.00 | +2.86% | ¥4,570.00 | ¥4,810.00 | ¥4,520.00 | 75.10K |
| 2026-08-13 | ¥4,545.00 | -6.10% | ¥5,020.00 | ¥5,100.00 | ¥4,480.00 | 141.30K |
| 2026-08-12 | ¥4,840.00 | +1.47% | ¥4,770.00 | ¥4,940.00 | ¥4,670.00 | 88.60K |
| 2026-08-10 | ¥4,770.00 | +0.21% | ¥4,830.00 | ¥4,845.00 | ¥4,770.00 | 19.70K |
| 2026-08-07 | ¥4,760.00 | +3.25% | ¥4,580.00 | ¥4,770.00 | ¥4,525.00 | 23.80K |
| 2026-08-06 | ¥4,610.00 | -1.71% | ¥4,620.00 | ¥4,695.00 | ¥4,480.00 | 32.10K |
| 2026-08-05 | ¥4,690.00 | +7.82% | ¥4,365.00 | ¥4,770.00 | ¥4,295.00 | 59.70K |
| 2026-08-04 | ¥4,350.00 | +2.96% | ¥4,155.00 | ¥4,400.00 | ¥4,155.00 | 37.40K |
| 2026-08-03 | ¥4,225.00 | -2.54% | ¥4,330.00 | ¥4,330.00 | ¥4,190.00 | 17.30K |
| 2026-07-31 | ¥4,335.00 | -0.69% | ¥4,295.00 | ¥4,380.00 | ¥4,035.00 | 59.50K |
| 2026-07-30 | ¥4,365.00 | -1.47% | ¥4,375.00 | ¥4,560.00 | ¥4,295.00 | 32.80K |
| 2026-07-29 | ¥4,430.00 | +2.31% | ¥4,700.00 | ¥4,700.00 | ¥4,390.00 | 57.90K |
| 2026-07-28 | ¥4,330.00 | -1.37% | ¥4,365.00 | ¥4,425.00 | ¥4,200.00 | 35.30K |
| 2026-07-27 | ¥4,390.00 | +3.29% | ¥4,250.00 | ¥4,415.00 | ¥4,180.00 | 18.80K |
| 2026-07-24 | ¥4,250.00 | +1.19% | ¥4,185.00 | ¥4,345.00 | ¥4,105.00 | 32.60K |
| 2026-07-23 | ¥4,200.00 | -2.21% | ¥4,230.00 | ¥4,300.00 | ¥4,180.00 | 34.70K |
| 2026-07-22 | ¥4,295.00 | -0.35% | ¥4,320.00 | ¥4,365.00 | ¥4,210.00 | 21.40K |
| 2026-07-21 | ¥4,310.00 | -0.12% | ¥4,330.00 | ¥4,400.00 | ¥4,270.00 | 22.00K |
| 2026-07-17 | ¥4,315.00 | -8.68% | ¥4,700.00 | ¥4,700.00 | ¥4,260.00 | 47.30K |
| 2026-07-16 | ¥4,725.00 | +0.11% | ¥4,770.00 | ¥4,815.00 | ¥4,690.00 | 51.20K |
| 2026-07-15 | ¥4,720.00 | +3.17% | ¥4,570.00 | ¥4,720.00 | ¥4,500.00 | 41.50K |
| 2026-07-14 | ¥4,575.00 | +5.05% | ¥4,320.00 | ¥4,630.00 | ¥4,320.00 | 40.20K |
| 2026-07-13 | ¥4,355.00 | -0.57% | ¥4,380.00 | ¥4,505.00 | ¥4,290.00 | 39.00K |
| 2026-07-10 | ¥4,380.00 | +3.30% | ¥4,245.00 | ¥4,470.00 | ¥4,230.00 | 51.90K |
| 2026-07-09 | ¥4,240.00 | -8.52% | ¥4,425.00 | ¥4,465.00 | ¥4,165.00 | 105.70K |
| 2026-07-08 | ¥4,635.00 | +4.04% | ¥4,360.00 | ¥4,695.00 | ¥4,255.00 | 111.50K |
| 2026-07-07 | ¥4,455.00 | -8.90% | ¥4,830.00 | ¥4,830.00 | ¥4,440.00 | 85.20K |
| 2026-07-06 | ¥4,890.00 | +11.26% | ¥4,610.00 | ¥5,040.00 | ¥4,550.00 | 208.30K |
| 2026-07-03 | ¥4,395.00 | +12.12% | ¥4,045.00 | ¥4,395.00 | ¥4,000.00 | 176.10K |
| 2026-07-02 | ¥3,920.00 | +10.42% | ¥3,950.00 | ¥4,020.00 | ¥3,800.00 | 94.50K |
| 2026-07-01 | ¥3,550.00 | +1.28% | ¥3,705.00 | ¥3,810.00 | ¥3,550.00 | 69.60K |
| 2026-06-30 | ¥3,505.00 | +0.14% | ¥3,550.00 | ¥3,570.00 | ¥3,480.00 | 29.00K |
| 2026-06-29 | ¥3,500.00 | +7.69% | ¥3,390.00 | ¥3,570.00 | ¥3,390.00 | 53.80K |
| 2026-06-26 | ¥3,250.00 | +1.25% | ¥3,280.00 | ¥3,395.00 | ¥3,215.00 | 43.90K |
| 2026-06-25 | ¥3,210.00 | +0.47% | ¥3,190.00 | ¥3,245.00 | ¥3,160.00 | 14.20K |
| 2026-06-24 | ¥3,195.00 | -3.47% | ¥3,300.00 | ¥3,300.00 | ¥3,170.00 | 24.70K |
| 2026-06-23 | ¥3,310.00 | -2.36% | ¥3,390.00 | ¥3,390.00 | ¥3,300.00 | 18.50K |
| 2026-06-22 | ¥3,390.00 | +5.94% | ¥3,180.00 | ¥3,395.00 | ¥3,175.00 | 33.10K |
| 2026-06-19 | ¥3,200.00 | -3.47% | ¥3,250.00 | ¥3,275.00 | ¥3,160.00 | 27.50K |
| 2026-06-18 | ¥3,315.00 | -1.92% | ¥3,380.00 | ¥3,530.00 | ¥3,315.00 | 20.90K |
| 2026-06-17 | ¥3,380.00 | +4.64% | ¥3,275.00 | ¥3,395.00 | ¥3,275.00 | 22.00K |
| 2026-06-16 | ¥3,230.00 | +1.41% | ¥3,165.00 | ¥3,375.00 | ¥3,165.00 | 30.20K |
| 2026-06-15 | ¥3,185.00 | +1.27% | ¥3,155.00 | ¥3,230.00 | ¥3,110.00 | 44.00K |
| 2026-06-12 | ¥3,145.00 | -10.14% | ¥3,570.00 | ¥3,570.00 | ¥3,145.00 | 83.10K |
| 2026-06-11 | ¥3,500.00 | -1.41% | ¥3,480.00 | ¥3,585.00 | ¥3,435.00 | 37.00K |
| 2026-06-10 | ¥3,550.00 | +2.01% | ¥3,505.00 | ¥3,555.00 | ¥3,440.00 | 31.50K |
| 2026-06-09 | ¥3,480.00 | -0.29% | ¥3,445.00 | ¥3,530.00 | ¥3,435.00 | 31.20K |
| 2026-06-08 | ¥3,490.00 | -1.27% | ¥3,405.00 | ¥3,520.00 | ¥3,405.00 | 32.30K |
| 2026-06-05 | ¥3,535.00 | 0.00% | ¥3,465.00 | ¥3,535.00 | ¥3,445.00 | 38.40K |
| 2026-06-04 | ¥3,535.00 | +0.28% | ¥3,490.00 | ¥3,550.00 | ¥3,420.00 | 39.30K |
| 2026-06-03 | ¥3,525.00 | 0.00% | ¥3,510.00 | ¥3,600.00 | ¥3,490.00 | 47.60K |
| 2026-06-02 | ¥3,525.00 | +0.28% | ¥3,535.00 | ¥3,630.00 | ¥3,425.00 | 74.80K |
| 2026-06-01 | ¥3,515.00 | +4.30% | ¥3,350.00 | ¥3,550.00 | ¥3,295.00 | 80.00K |
| 2026-05-29 | ¥3,370.00 | -0.88% | ¥3,470.00 | ¥3,540.00 | ¥3,340.00 | 72.50K |
| 2026-05-28 | ¥3,400.00 | +1.49% | ¥3,505.00 | ¥3,650.00 | ¥3,365.00 | 163.00K |
| 2026-05-27 | ¥3,350.00 | +5.02% | ¥3,200.00 | ¥3,400.00 | ¥3,065.00 | 142.50K |
| 2026-05-26 | ¥3,190.00 | +4.08% | ¥3,035.00 | ¥3,200.00 | ¥3,020.00 | 52.50K |
| 2026-05-25 | ¥3,065.00 | +1.83% | ¥3,015.00 | ¥3,075.00 | ¥2,966.00 | 63.60K |