Amazia, Inc. 4424
TSE · Japan · Technology Services
¥305.00-14.00 (-4.39%)
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 | ¥305.00 | -4.39% | ¥314.00 | ¥315.00 | ¥300.00 | 35.20K |
| 2026-10-01 | ¥319.00 | +3.24% | ¥308.00 | ¥319.00 | ¥306.00 | 22.10K |
| 2026-09-30 | ¥309.00 | 0.00% | ¥320.00 | ¥343.00 | ¥306.00 | 227.00K |
| 2026-09-29 | ¥309.00 | -0.32% | ¥308.00 | ¥322.00 | ¥301.00 | 31.80K |
| 2026-09-28 | ¥310.00 | -1.27% | ¥320.00 | ¥321.00 | ¥310.00 | 17.50K |
| 2026-09-25 | ¥314.00 | -2.18% | ¥318.00 | ¥318.00 | ¥312.00 | 16.90K |
| 2026-09-24 | ¥321.00 | +0.31% | ¥319.00 | ¥326.00 | ¥315.00 | 43.30K |
| 2026-09-18 | ¥320.00 | +1.59% | ¥319.00 | ¥338.00 | ¥315.00 | 101.50K |
| 2026-09-17 | ¥315.00 | -5.41% | ¥333.00 | ¥345.00 | ¥315.00 | 89.20K |
| 2026-09-16 | ¥333.00 | +1.52% | ¥330.00 | ¥333.00 | ¥323.00 | 16.70K |
| 2026-09-15 | ¥328.00 | -0.61% | ¥331.00 | ¥334.00 | ¥327.00 | 22.60K |
| 2026-09-14 | ¥330.00 | +4.43% | ¥313.00 | ¥330.00 | ¥313.00 | 55.90K |
| 2026-09-11 | ¥316.00 | -3.36% | ¥323.00 | ¥327.00 | ¥316.00 | 45.40K |
| 2026-09-10 | ¥327.00 | -3.54% | ¥338.00 | ¥339.00 | ¥325.00 | 64.10K |
| 2026-09-09 | ¥339.00 | +0.59% | ¥336.00 | ¥345.00 | ¥336.00 | 51.40K |
| 2026-09-08 | ¥337.00 | -0.30% | ¥336.00 | ¥342.00 | ¥336.00 | 22.10K |
| 2026-09-07 | ¥338.00 | -0.29% | ¥336.00 | ¥344.00 | ¥336.00 | 20.20K |
| 2026-09-04 | ¥339.00 | -1.45% | ¥349.00 | ¥350.00 | ¥336.00 | 58.20K |
| 2026-09-03 | ¥344.00 | -0.86% | ¥339.00 | ¥353.00 | ¥335.00 | 93.10K |
| 2026-09-02 | ¥347.00 | -2.25% | ¥363.00 | ¥382.00 | ¥342.00 | 459.90K |
| 2026-09-01 | ¥355.00 | +3.50% | ¥347.00 | ¥364.00 | ¥345.00 | 195.20K |
| 2026-08-31 | ¥343.00 | +1.78% | ¥339.00 | ¥344.00 | ¥333.00 | 70.90K |
| 2026-08-28 | ¥337.00 | -1.46% | ¥336.00 | ¥354.00 | ¥334.00 | 199.70K |
| 2026-08-27 | ¥342.00 | -4.20% | ¥345.00 | ¥352.00 | ¥332.00 | 262.30K |
| 2026-08-26 | ¥357.00 | +7.53% | ¥348.00 | ¥380.00 | ¥343.00 | 1.22M |
| 2026-08-25 | ¥332.00 | +0.30% | ¥332.00 | ¥357.00 | ¥322.00 | 384.80K |
| 2026-08-24 | ¥331.00 | -1.78% | ¥338.00 | ¥345.00 | ¥331.00 | 82.10K |
| 2026-08-21 | ¥337.00 | -4.80% | ¥350.00 | ¥350.00 | ¥335.00 | 161.60K |
| 2026-08-20 | ¥354.00 | -1.67% | ¥376.00 | ¥387.00 | ¥344.00 | 537.90K |
| 2026-08-19 | ¥360.00 | -2.44% | ¥372.00 | ¥430.00 | ¥354.00 | 2.20M |
| 2026-08-18 | ¥369.00 | +14.95% | ¥380.00 | ¥401.00 | ¥365.00 | 2.18M |
| 2026-08-17 | ¥321.00 | +0.31% | ¥318.00 | ¥333.00 | ¥313.00 | 83.90K |
| 2026-08-14 | ¥320.00 | -4.76% | ¥349.00 | ¥362.00 | ¥317.00 | 192.80K |
| 2026-08-13 | ¥336.00 | -0.59% | ¥335.00 | ¥344.00 | ¥328.00 | 109.50K |
| 2026-08-12 | ¥338.00 | -0.59% | ¥340.00 | ¥345.00 | ¥331.00 | 71.60K |
| 2026-08-10 | ¥340.00 | +0.29% | ¥336.00 | ¥344.00 | ¥326.00 | 125.60K |
| 2026-08-07 | ¥339.00 | -2.59% | ¥360.00 | ¥365.00 | ¥335.00 | 229.20K |
| 2026-08-06 | ¥348.00 | -8.66% | ¥376.00 | ¥387.00 | ¥344.00 | 439.40K |
| 2026-08-05 | ¥381.00 | -5.46% | ¥408.00 | ¥419.00 | ¥381.00 | 431.90K |
| 2026-08-04 | ¥403.00 | +7.18% | ¥399.00 | ¥412.00 | ¥371.00 | 1.00M |
| 2026-08-03 | ¥376.00 | -0.79% | ¥395.00 | ¥407.00 | ¥353.00 | 666.90K |
| 2026-07-31 | ¥379.00 | -4.05% | ¥420.00 | ¥475.00 | ¥365.00 | 2.43M |
| 2026-07-30 | ¥395.00 | +1.28% | ¥404.00 | ¥432.00 | ¥383.00 | 1.11M |
| 2026-07-29 | ¥390.00 | +8.33% | ¥368.00 | ¥413.00 | ¥368.00 | 1.69M |
| 2026-07-28 | ¥360.00 | -11.98% | ¥400.00 | ¥430.00 | ¥346.00 | 1.01M |
| 2026-07-27 | ¥409.00 | +7.92% | ¥387.00 | ¥437.00 | ¥387.00 | 2.56M |
| 2026-07-24 | ¥379.00 | +15.55% | ¥321.00 | ¥400.00 | ¥321.00 | 3.66M |
| 2026-07-23 | ¥328.00 | -8.12% | ¥421.00 | ¥429.00 | ¥328.00 | 2.92M |
| 2026-07-22 | ¥357.00 | +28.88% | ¥275.00 | ¥357.00 | ¥272.00 | 2.08M |
| 2026-07-21 | ¥277.00 | -3.82% | ¥296.00 | ¥319.00 | ¥273.00 | 448.00K |
| 2026-07-17 | ¥288.00 | -7.40% | ¥307.00 | ¥309.00 | ¥281.00 | 433.20K |
| 2026-07-16 | ¥311.00 | -15.95% | ¥354.00 | ¥364.00 | ¥300.00 | 740.10K |
| 2026-07-15 | ¥370.00 | -0.54% | ¥372.00 | ¥412.00 | ¥356.00 | 1.45M |
| 2026-07-14 | ¥372.00 | -5.10% | ¥392.00 | ¥455.00 | ¥352.00 | 2.71M |
| 2026-07-13 | ¥392.00 | -1.01% | ¥460.00 | ¥476.00 | ¥386.00 | 4.26M |
| 2026-07-10 | ¥396.00 | +25.32% | ¥300.00 | ¥396.00 | ¥296.00 | 4.32M |
| 2026-07-09 | ¥316.00 | +14.91% | ¥279.00 | ¥347.00 | ¥279.00 | 4.66M |
| 2026-07-08 | ¥275.00 | +1.10% | ¥251.00 | ¥340.00 | ¥247.00 | 3.09M |
| 2026-07-07 | ¥272.00 | -22.73% | ¥305.00 | ¥307.00 | ¥272.00 | 798.90K |
| 2026-07-06 | ¥352.00 | +29.41% | ¥272.00 | ¥352.00 | ¥268.00 | 2.61M |
| 2026-07-03 | ¥272.00 | +10.57% | ¥240.00 | ¥326.00 | ¥233.00 | 2.11M |
| 2026-07-02 | ¥246.00 | +4.68% | ¥225.00 | ¥252.00 | ¥223.00 | 423.80K |
| 2026-07-01 | ¥235.00 | +14.63% | ¥229.00 | ¥285.00 | ¥214.00 | 3.44M |
| 2026-06-30 | ¥205.00 | +0.99% | ¥200.00 | ¥205.00 | ¥200.00 | 24.70K |
| 2026-06-29 | ¥203.00 | 0.00% | ¥201.00 | ¥203.00 | ¥199.00 | 9.40K |
| 2026-06-26 | ¥203.00 | +1.50% | ¥205.00 | ¥205.00 | ¥200.00 | 8.50K |
| 2026-06-25 | ¥200.00 | 0.00% | ¥200.00 | ¥202.00 | ¥200.00 | 3.20K |
| 2026-06-24 | ¥200.00 | -0.50% | ¥200.00 | ¥202.00 | ¥200.00 | 3.20K |
| 2026-06-23 | ¥201.00 | -3.83% | ¥211.00 | ¥211.00 | ¥201.00 | 4.10K |
| 2026-06-22 | ¥209.00 | +0.48% | ¥208.00 | ¥213.00 | ¥207.00 | 5.10K |
| 2026-06-19 | ¥208.00 | -0.95% | ¥210.00 | ¥213.00 | ¥207.00 | 5.30K |
| 2026-06-18 | ¥210.00 | +1.94% | ¥206.00 | ¥212.00 | ¥206.00 | 3.40K |
| 2026-06-17 | ¥206.00 | -1.44% | ¥209.00 | ¥210.00 | ¥200.00 | 8.40K |
| 2026-06-16 | ¥209.00 | -1.42% | ¥214.00 | ¥214.00 | ¥209.00 | 5.40K |
| 2026-06-15 | ¥212.00 | +1.92% | ¥214.00 | ¥214.00 | ¥210.00 | 3.90K |
| 2026-06-12 | ¥208.00 | +4.52% | ¥199.00 | ¥211.00 | ¥199.00 | 9.10K |
| 2026-06-11 | ¥199.00 | +0.51% | ¥198.00 | ¥203.00 | ¥198.00 | 10.30K |
| 2026-06-10 | ¥198.00 | -1.98% | ¥202.00 | ¥203.00 | ¥197.00 | 15.40K |
| 2026-06-09 | ¥202.00 | +0.50% | ¥201.00 | ¥204.00 | ¥201.00 | 4.90K |
| 2026-06-08 | ¥201.00 | +0.50% | ¥201.00 | ¥204.00 | ¥200.00 | 12.20K |
| 2026-06-05 | ¥200.00 | -0.50% | ¥198.00 | ¥204.00 | ¥196.00 | 18.90K |
| 2026-06-04 | ¥201.00 | -1.47% | ¥202.00 | ¥202.00 | ¥197.00 | 21.10K |
| 2026-06-03 | ¥204.00 | -2.39% | ¥202.00 | ¥209.00 | ¥202.00 | 18.80K |
| 2026-06-02 | ¥209.00 | -2.34% | ¥210.00 | ¥212.00 | ¥208.00 | 12.80K |
| 2026-06-01 | ¥214.00 | -0.47% | ¥214.00 | ¥216.00 | ¥212.00 | 13.00K |
| 2026-05-29 | ¥215.00 | -2.27% | ¥220.00 | ¥220.00 | ¥215.00 | 8.80K |
| 2026-05-28 | ¥220.00 | +1.38% | ¥216.00 | ¥220.00 | ¥215.00 | 12.50K |
| 2026-05-27 | ¥217.00 | -2.25% | ¥220.00 | ¥220.00 | ¥217.00 | 6.70K |
| 2026-05-26 | ¥222.00 | -0.45% | ¥219.00 | ¥223.00 | ¥219.00 | 12.20K |
| 2026-05-25 | ¥223.00 | +2.76% | ¥215.00 | ¥229.00 | ¥215.00 | 22.20K |