AMADA Co., Ltd. 6113
TSE · Japan · Producer Manufacturing
¥2,609.00-13.00 (-0.50%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥2,611.00 | -0.42% | ¥2,609.50 | ¥2,626.50 | ¥2,599.50 | 138.50K |
| 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 |