Amatei Incorporated 5952
TSE · Japan · Producer Manufacturing
¥187.00-1.00 (-0.53%)
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 | ¥187.00 | -0.53% | ¥187.00 | ¥188.00 | ¥185.00 | 17.70K |
| 2026-10-01 | ¥188.00 | -0.53% | ¥188.00 | ¥189.00 | ¥186.00 | 28.10K |
| 2026-09-30 | ¥189.00 | +0.53% | ¥187.00 | ¥189.00 | ¥186.00 | 7.50K |
| 2026-09-29 | ¥188.00 | -1.05% | ¥187.00 | ¥188.00 | ¥186.00 | 33.10K |
| 2026-09-28 | ¥190.00 | 0.00% | ¥191.00 | ¥191.00 | ¥187.00 | 28.90K |
| 2026-09-25 | ¥190.00 | 0.00% | ¥190.00 | ¥190.00 | ¥189.00 | 3.50K |
| 2026-09-24 | ¥190.00 | 0.00% | ¥190.00 | ¥192.00 | ¥189.00 | 11.20K |
| 2026-09-18 | ¥190.00 | -0.52% | ¥189.00 | ¥191.00 | ¥189.00 | 7.90K |
| 2026-09-17 | ¥191.00 | 0.00% | ¥191.00 | ¥192.00 | ¥186.00 | 48.60K |
| 2026-09-16 | ¥191.00 | -0.52% | ¥191.00 | ¥192.00 | ¥188.00 | 42.40K |
| 2026-09-15 | ¥192.00 | +1.59% | ¥189.00 | ¥192.00 | ¥189.00 | 4.00K |
| 2026-09-14 | ¥189.00 | 0.00% | ¥189.00 | ¥190.00 | ¥187.00 | 3.60K |
| 2026-09-11 | ¥189.00 | -1.05% | ¥190.00 | ¥191.00 | ¥185.00 | 13.70K |
| 2026-09-10 | ¥191.00 | +0.53% | ¥189.00 | ¥191.00 | ¥189.00 | 6.20K |
| 2026-09-09 | ¥190.00 | -1.04% | ¥190.00 | ¥193.00 | ¥188.00 | 17.00K |
| 2026-09-08 | ¥192.00 | +0.52% | ¥191.00 | ¥193.00 | ¥190.00 | 12.30K |
| 2026-09-07 | ¥191.00 | +0.53% | ¥190.00 | ¥191.00 | ¥189.00 | 3.30K |
| 2026-09-04 | ¥190.00 | +1.06% | ¥188.00 | ¥191.00 | ¥187.00 | 21.00K |
| 2026-09-03 | ¥188.00 | -1.57% | ¥189.00 | ¥191.00 | ¥188.00 | 7.60K |
| 2026-09-02 | ¥191.00 | 0.00% | ¥191.00 | ¥191.00 | ¥187.00 | 21.10K |
| 2026-09-01 | ¥191.00 | 0.00% | ¥190.00 | ¥192.00 | ¥190.00 | 9.80K |
| 2026-08-31 | ¥191.00 | -0.52% | ¥192.00 | ¥193.00 | ¥191.00 | 6.00K |
| 2026-08-28 | ¥192.00 | -0.52% | ¥191.00 | ¥193.00 | ¥189.00 | 16.50K |
| 2026-08-27 | ¥193.00 | 0.00% | ¥192.00 | ¥193.00 | ¥191.00 | 5.60K |
| 2026-08-26 | ¥193.00 | +0.52% | ¥192.00 | ¥193.00 | ¥188.00 | 34.60K |
| 2026-08-25 | ¥192.00 | +1.59% | ¥190.00 | ¥193.00 | ¥189.00 | 37.80K |
| 2026-08-24 | ¥189.00 | +2.16% | ¥185.00 | ¥190.00 | ¥185.00 | 82.80K |
| 2026-08-21 | ¥185.00 | 0.00% | ¥184.00 | ¥186.00 | ¥183.00 | 23.10K |
| 2026-08-20 | ¥185.00 | 0.00% | ¥184.00 | ¥186.00 | ¥184.00 | 16.00K |
| 2026-08-19 | ¥185.00 | 0.00% | ¥185.00 | ¥186.00 | ¥184.00 | 5.70K |
| 2026-08-18 | ¥185.00 | 0.00% | ¥185.00 | ¥186.00 | ¥185.00 | 14.90K |
| 2026-08-17 | ¥185.00 | +0.54% | ¥184.00 | ¥187.00 | ¥183.00 | 17.60K |
| 2026-08-14 | ¥184.00 | +0.55% | ¥183.00 | ¥185.00 | ¥182.00 | 45.70K |
| 2026-08-13 | ¥183.00 | 0.00% | ¥182.00 | ¥183.00 | ¥181.00 | 11.40K |
| 2026-08-12 | ¥183.00 | -0.54% | ¥182.00 | ¥184.00 | ¥181.00 | 21.10K |
| 2026-08-10 | ¥184.00 | -1.60% | ¥185.00 | ¥186.00 | ¥180.00 | 45.00K |
| 2026-08-07 | ¥187.00 | 0.00% | ¥187.00 | ¥189.00 | ¥187.00 | 25.20K |
| 2026-08-06 | ¥187.00 | +0.54% | ¥185.00 | ¥187.00 | ¥185.00 | 18.60K |
| 2026-08-05 | ¥186.00 | -0.53% | ¥187.00 | ¥187.00 | ¥185.00 | 14.10K |
| 2026-08-04 | ¥187.00 | +0.54% | ¥187.00 | ¥187.00 | ¥185.00 | 8.80K |
| 2026-08-03 | ¥186.00 | -0.53% | ¥184.00 | ¥187.00 | ¥184.00 | 13.00K |
| 2026-07-31 | ¥187.00 | -0.53% | ¥187.00 | ¥187.00 | ¥186.00 | 4.60K |
| 2026-07-30 | ¥188.00 | -0.53% | ¥188.00 | ¥189.00 | ¥187.00 | 3.40K |
| 2026-07-29 | ¥189.00 | +0.53% | ¥188.00 | ¥189.00 | ¥187.00 | 10.70K |
| 2026-07-28 | ¥188.00 | +0.53% | ¥188.00 | ¥189.00 | ¥186.00 | 9.30K |
| 2026-07-27 | ¥187.00 | 0.00% | ¥187.00 | ¥188.00 | ¥185.00 | 13.80K |
| 2026-07-24 | ¥187.00 | 0.00% | ¥187.00 | ¥187.00 | ¥184.00 | 16.10K |
| 2026-07-23 | ¥187.00 | +0.54% | ¥186.00 | ¥188.00 | ¥185.00 | 19.90K |
| 2026-07-22 | ¥186.00 | +1.09% | ¥182.00 | ¥186.00 | ¥182.00 | 7.60K |
| 2026-07-21 | ¥184.00 | 0.00% | ¥183.00 | ¥184.00 | ¥181.00 | 9.30K |
| 2026-07-17 | ¥184.00 | 0.00% | ¥183.00 | ¥185.00 | ¥180.00 | 47.80K |
| 2026-07-16 | ¥184.00 | +0.55% | ¥183.00 | ¥184.00 | ¥180.00 | 11.60K |
| 2026-07-15 | ¥183.00 | +1.10% | ¥179.00 | ¥183.00 | ¥179.00 | 14.30K |
| 2026-07-14 | ¥181.00 | +2.26% | ¥178.00 | ¥183.00 | ¥177.00 | 24.40K |
| 2026-07-13 | ¥177.00 | -2.21% | ¥181.00 | ¥184.00 | ¥177.00 | 32.60K |
| 2026-07-10 | ¥181.00 | -1.63% | ¥183.00 | ¥184.00 | ¥181.00 | 12.70K |
| 2026-07-09 | ¥184.00 | +0.55% | ¥182.00 | ¥184.00 | ¥182.00 | 5.00K |
| 2026-07-08 | ¥183.00 | 0.00% | ¥181.00 | ¥183.00 | ¥181.00 | 2.90K |
| 2026-07-07 | ¥183.00 | 0.00% | ¥184.00 | ¥184.00 | ¥182.00 | 5.40K |
| 2026-07-06 | ¥183.00 | +0.55% | ¥182.00 | ¥184.00 | ¥181.00 | 10.90K |
| 2026-07-03 | ¥182.00 | +1.11% | ¥180.00 | ¥183.00 | ¥180.00 | 9.80K |
| 2026-07-02 | ¥180.00 | 0.00% | ¥180.00 | ¥183.00 | ¥180.00 | 6.00K |
| 2026-07-01 | ¥180.00 | +1.69% | ¥178.00 | ¥180.00 | ¥177.00 | 8.60K |
| 2026-06-30 | ¥177.00 | 0.00% | ¥177.00 | ¥178.00 | ¥177.00 | 2.70K |
| 2026-06-29 | ¥177.00 | -0.56% | ¥177.00 | ¥178.00 | ¥175.00 | 17.40K |
| 2026-06-26 | ¥178.00 | -1.11% | ¥180.00 | ¥180.00 | ¥177.00 | 12.80K |
| 2026-06-25 | ¥180.00 | +2.27% | ¥177.00 | ¥180.00 | ¥177.00 | 6.20K |
| 2026-06-24 | ¥176.00 | -0.56% | ¥176.00 | ¥178.00 | ¥176.00 | 43.10K |
| 2026-06-23 | ¥177.00 | 0.00% | ¥178.00 | ¥179.00 | ¥177.00 | 6.90K |
| 2026-06-22 | ¥177.00 | -1.67% | ¥178.00 | ¥180.00 | ¥177.00 | 28.30K |
| 2026-06-19 | ¥180.00 | -1.10% | ¥180.00 | ¥180.00 | ¥178.00 | 16.10K |
| 2026-06-18 | ¥182.00 | 0.00% | ¥181.00 | ¥182.00 | ¥181.00 | 16.10K |
| 2026-06-17 | ¥182.00 | 0.00% | ¥182.00 | ¥183.00 | ¥181.00 | 5.30K |
| 2026-06-16 | ¥182.00 | -0.55% | ¥184.00 | ¥184.00 | ¥182.00 | 2.00K |
| 2026-06-15 | ¥183.00 | 0.00% | ¥183.00 | ¥184.00 | ¥183.00 | 2.80K |
| 2026-06-12 | ¥183.00 | +1.10% | ¥183.00 | ¥185.00 | ¥183.00 | 10.50K |
| 2026-06-11 | ¥181.00 | -1.09% | ¥180.00 | ¥183.00 | ¥180.00 | 20.40K |
| 2026-06-10 | ¥183.00 | -0.54% | ¥184.00 | ¥185.00 | ¥183.00 | 10.30K |
| 2026-06-09 | ¥184.00 | 0.00% | ¥183.00 | ¥184.00 | ¥182.00 | 9.90K |
| 2026-06-08 | ¥184.00 | -1.08% | ¥183.00 | ¥185.00 | ¥181.00 | 16.50K |
| 2026-06-05 | ¥186.00 | -1.06% | ¥186.00 | ¥188.00 | ¥184.00 | 31.90K |
| 2026-06-04 | ¥188.00 | +4.44% | ¥180.00 | ¥195.00 | ¥179.00 | 175.40K |
| 2026-06-03 | ¥180.00 | -1.64% | ¥184.00 | ¥188.00 | ¥174.00 | 142.00K |
| 2026-06-02 | ¥183.00 | +4.57% | ¥176.00 | ¥190.00 | ¥173.00 | 164.40K |
| 2026-06-01 | ¥175.00 | -1.13% | ¥177.00 | ¥177.00 | ¥174.00 | 30.60K |
| 2026-05-29 | ¥177.00 | -0.56% | ¥179.00 | ¥182.00 | ¥177.00 | 14.60K |
| 2026-05-28 | ¥178.00 | 0.00% | ¥178.00 | ¥180.00 | ¥177.00 | 13.50K |
| 2026-05-27 | ¥178.00 | -0.56% | ¥180.00 | ¥181.00 | ¥178.00 | 16.90K |
| 2026-05-26 | ¥179.00 | -2.19% | ¥181.00 | ¥181.00 | ¥179.00 | 8.20K |
| 2026-05-25 | ¥183.00 | +1.10% | ¥178.00 | ¥183.00 | ¥178.00 | 32.90K |