Amaze Co., Ltd. (FKSE:6076)
Japan
· Delayed Price · Currency is JPY 1,293.00
-2.00 (-0.15%)
At close: Dec 5, 2025
Amaze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,290.00 | 1,300.00 | 1,290.00 | 1,295.00 | 1,295.00 | 0.23% | 4,600 |
| Dec 3, 2025 | 1,296.00 | 1,297.00 | 1,292.00 | 1,292.00 | 1,292.00 | -0.23% | 4,800 |
| Dec 2, 2025 | 1,298.00 | 1,298.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.23% | 6,100 |
| Dec 1, 2025 | 1,306.00 | 1,306.00 | 1,297.00 | 1,298.00 | 1,298.00 | -0.61% | 9,500 |
| Nov 28, 2025 | 1,308.00 | 1,315.00 | 1,305.00 | 1,306.00 | 1,306.00 | -0.15% | 6,600 |
| Nov 27, 2025 | 1,295.00 | 1,313.00 | 1,295.00 | 1,308.00 | 1,308.00 | -3.40% | 14,400 |
| Nov 26, 2025 | 1,348.00 | 1,354.00 | 1,343.00 | 1,354.00 | 1,319.00 | 0.89% | 9,800 |
| Nov 25, 2025 | 1,335.00 | 1,345.00 | 1,335.00 | 1,342.00 | 1,307.31 | 0.98% | 5,700 |
| Nov 21, 2025 | 1,321.00 | 1,330.00 | 1,311.00 | 1,329.00 | 1,294.65 | 0.68% | 7,200 |
| Nov 20, 2025 | 1,320.00 | 1,329.00 | 1,319.00 | 1,320.00 | 1,285.88 | 0.23% | 2,500 |
| Nov 19, 2025 | 1,308.00 | 1,324.00 | 1,308.00 | 1,317.00 | 1,282.96 | 0.69% | 4,500 |
| Nov 18, 2025 | 1,340.00 | 1,340.00 | 1,308.00 | 1,308.00 | 1,274.19 | -2.39% | 10,300 |
| Nov 17, 2025 | 1,363.00 | 1,370.00 | 1,317.00 | 1,340.00 | 1,305.36 | -2.19% | 12,900 |
| Nov 14, 2025 | 1,361.00 | 1,384.00 | 1,360.00 | 1,370.00 | 1,334.59 | 0.74% | 2,000 |
| Nov 13, 2025 | 1,361.00 | 1,376.00 | 1,360.00 | 1,360.00 | 1,324.84 | -0.07% | 7,500 |
| Nov 12, 2025 | 1,364.00 | 1,369.00 | 1,351.00 | 1,361.00 | 1,325.82 | 0.07% | 5,100 |
| Nov 11, 2025 | 1,364.00 | 1,364.00 | 1,345.00 | 1,360.00 | 1,324.84 | 0.74% | 6,500 |
| Nov 10, 2025 | 1,320.00 | 1,361.00 | 1,319.00 | 1,350.00 | 1,315.10 | 3.53% | 14,000 |
| Nov 7, 2025 | 1,304.00 | 1,308.00 | 1,303.00 | 1,304.00 | 1,270.29 | 0.08% | 3,600 |
| Nov 6, 2025 | 1,292.00 | 1,309.00 | 1,292.00 | 1,303.00 | 1,269.32 | 0.23% | 13,000 |
| Nov 5, 2025 | 1,310.00 | 1,311.00 | 1,297.00 | 1,300.00 | 1,266.40 | -0.76% | 9,500 |
| Nov 4, 2025 | 1,301.00 | 1,310.00 | 1,299.00 | 1,310.00 | 1,276.14 | 0.77% | 7,800 |
| Oct 31, 2025 | 1,318.00 | 1,319.00 | 1,300.00 | 1,300.00 | 1,266.40 | -1.37% | 18,300 |
| Oct 30, 2025 | 1,318.00 | 1,327.00 | 1,317.00 | 1,318.00 | 1,283.93 | -0.30% | 5,400 |
| Oct 29, 2025 | 1,334.00 | 1,334.00 | 1,315.00 | 1,322.00 | 1,287.83 | -0.90% | 9,200 |
| Oct 28, 2025 | 1,343.00 | 1,345.00 | 1,334.00 | 1,334.00 | 1,299.52 | -0.52% | 12,300 |
| Oct 27, 2025 | 1,343.00 | 1,354.00 | 1,341.00 | 1,341.00 | 1,306.34 | 0.07% | 11,200 |
| Oct 24, 2025 | 1,355.00 | 1,355.00 | 1,339.00 | 1,340.00 | 1,305.36 | 0.15% | 4,600 |
| Oct 23, 2025 | 1,339.00 | 1,342.00 | 1,336.00 | 1,338.00 | 1,303.41 | -0.07% | 9,300 |
| Oct 22, 2025 | 1,345.00 | 1,350.00 | 1,339.00 | 1,339.00 | 1,304.39 | -0.45% | 9,900 |
| Oct 21, 2025 | 1,344.00 | 1,354.00 | 1,344.00 | 1,345.00 | 1,310.23 | 0.07% | 6,500 |
| Oct 20, 2025 | 1,323.00 | 1,344.00 | 1,322.00 | 1,344.00 | 1,309.26 | -0.52% | 20,000 |
| Oct 17, 2025 | 1,385.00 | 1,385.00 | 1,350.00 | 1,351.00 | 1,316.08 | -2.60% | 22,800 |
| Oct 16, 2025 | 1,398.00 | 1,420.00 | 1,356.00 | 1,387.00 | 1,351.15 | -7.53% | 56,300 |
| Oct 15, 2025 | 1,495.00 | 1,519.00 | 1,492.00 | 1,500.00 | 1,461.23 | 0.33% | 5,300 |
| Oct 14, 2025 | 1,510.00 | 1,535.00 | 1,475.00 | 1,495.00 | 1,456.36 | -0.99% | 10,100 |
| Oct 10, 2025 | 1,511.00 | 1,526.00 | 1,510.00 | 1,510.00 | 1,470.97 | - | 5,700 |
| Oct 9, 2025 | 1,512.00 | 1,512.00 | 1,508.00 | 1,510.00 | 1,470.97 | -0.13% | 2,400 |
| Oct 8, 2025 | 1,528.00 | 1,528.00 | 1,509.00 | 1,512.00 | 1,472.92 | -0.33% | 3,100 |
| Oct 7, 2025 | 1,501.00 | 1,517.00 | 1,500.00 | 1,517.00 | 1,477.79 | 1.13% | 3,600 |
| Oct 6, 2025 | 1,500.00 | 1,537.00 | 1,500.00 | 1,500.00 | 1,461.23 | 0.33% | 5,100 |
| Oct 3, 2025 | 1,490.00 | 1,495.00 | 1,488.00 | 1,495.00 | 1,456.36 | 0.34% | 1,000 |
| Oct 2, 2025 | 1,500.00 | 1,500.00 | 1,484.00 | 1,490.00 | 1,451.48 | -0.67% | 4,100 |
| Oct 1, 2025 | 1,534.00 | 1,536.00 | 1,500.00 | 1,500.00 | 1,461.23 | -2.22% | 6,600 |
| Sep 30, 2025 | 1,530.00 | 1,534.00 | 1,527.00 | 1,534.00 | 1,494.35 | 0.46% | 4,200 |
| Sep 29, 2025 | 1,482.00 | 1,527.00 | 1,482.00 | 1,527.00 | 1,487.53 | 3.18% | 3,800 |
| Sep 26, 2025 | 1,464.00 | 1,480.00 | 1,460.00 | 1,480.00 | 1,441.74 | -0.20% | 6,100 |
| Sep 25, 2025 | 1,485.00 | 1,488.00 | 1,479.00 | 1,483.00 | 1,444.67 | -0.13% | 9,000 |
| Sep 24, 2025 | 1,508.00 | 1,508.00 | 1,484.00 | 1,485.00 | 1,446.61 | -1.59% | 6,200 |
| Sep 22, 2025 | 1,503.00 | 1,510.00 | 1,500.00 | 1,509.00 | 1,469.99 | 0.40% | 4,700 |
| Sep 19, 2025 | 1,521.00 | 1,528.00 | 1,500.00 | 1,503.00 | 1,464.15 | -1.18% | 4,900 |
| Sep 18, 2025 | 1,540.00 | 1,554.00 | 1,521.00 | 1,521.00 | 1,481.68 | -1.23% | 2,900 |
| Sep 17, 2025 | 1,545.00 | 1,560.00 | 1,538.00 | 1,540.00 | 1,500.19 | -0.32% | 4,600 |
| Sep 16, 2025 | 1,530.00 | 1,556.00 | 1,530.00 | 1,545.00 | 1,505.06 | 0.98% | 3,300 |
| Sep 12, 2025 | 1,529.00 | 1,538.00 | 1,520.00 | 1,530.00 | 1,490.45 | 0.07% | 2,900 |
| Sep 11, 2025 | 1,523.00 | 1,532.00 | 1,523.00 | 1,529.00 | 1,489.48 | 0.39% | 3,400 |
| Sep 10, 2025 | 1,536.00 | 1,536.00 | 1,523.00 | 1,523.00 | 1,483.63 | -0.85% | 2,100 |
| Sep 9, 2025 | 1,566.00 | 1,566.00 | 1,530.00 | 1,536.00 | 1,496.30 | -1.79% | 9,500 |
| Sep 8, 2025 | 1,559.00 | 1,564.00 | 1,555.00 | 1,564.00 | 1,523.57 | 0.58% | 3,700 |
| Sep 5, 2025 | 1,590.00 | 1,590.00 | 1,537.00 | 1,555.00 | 1,514.80 | -2.20% | 10,400 |
| Sep 4, 2025 | 1,615.00 | 1,615.00 | 1,570.00 | 1,590.00 | 1,548.90 | -1.36% | 7,100 |
| Sep 3, 2025 | 1,630.00 | 1,634.00 | 1,612.00 | 1,612.00 | 1,570.33 | -0.25% | 3,700 |
| Sep 2, 2025 | 1,618.00 | 1,630.00 | 1,616.00 | 1,616.00 | 1,574.23 | -0.06% | 4,000 |
| Sep 1, 2025 | 1,620.00 | 1,624.00 | 1,616.00 | 1,617.00 | 1,575.20 | - | 3,200 |
| Aug 29, 2025 | 1,615.00 | 1,620.00 | 1,610.00 | 1,617.00 | 1,575.20 | 0.12% | 2,100 |
| Aug 28, 2025 | 1,600.00 | 1,615.00 | 1,600.00 | 1,615.00 | 1,573.25 | 0.94% | 3,600 |
| Aug 27, 2025 | 1,589.00 | 1,600.00 | 1,586.00 | 1,600.00 | 1,558.64 | 0.69% | 2,200 |
| Aug 26, 2025 | 1,586.00 | 1,589.00 | 1,585.00 | 1,589.00 | 1,547.93 | 0.25% | 2,600 |
| Aug 25, 2025 | 1,585.00 | 1,590.00 | 1,585.00 | 1,585.00 | 1,544.03 | - | 2,100 |
| Aug 22, 2025 | 1,588.00 | 1,590.00 | 1,585.00 | 1,585.00 | 1,544.03 | -0.06% | 1,100 |
| Aug 21, 2025 | 1,583.00 | 1,588.00 | 1,581.00 | 1,586.00 | 1,545.00 | 0.63% | 2,200 |
| Aug 20, 2025 | 1,578.00 | 1,587.00 | 1,576.00 | 1,576.00 | 1,535.26 | 0.13% | 1,100 |
| Aug 19, 2025 | 1,574.00 | 1,585.00 | 1,574.00 | 1,574.00 | 1,533.31 | - | 2,500 |
| Aug 18, 2025 | 1,584.00 | 1,593.00 | 1,571.00 | 1,574.00 | 1,533.31 | -0.63% | 5,000 |
| Aug 15, 2025 | 1,591.00 | 1,602.00 | 1,582.00 | 1,584.00 | 1,543.05 | -0.44% | 4,400 |
| Aug 14, 2025 | 1,598.00 | 1,600.00 | 1,591.00 | 1,591.00 | 1,549.87 | -0.44% | 2,000 |
| Aug 13, 2025 | 1,593.00 | 1,608.00 | 1,593.00 | 1,598.00 | 1,556.69 | 0.31% | 3,800 |
| Aug 12, 2025 | 1,598.00 | 1,600.00 | 1,593.00 | 1,593.00 | 1,551.82 | -0.13% | 3,500 |
| Aug 8, 2025 | 1,592.00 | 1,595.00 | 1,587.00 | 1,595.00 | 1,553.77 | 0.19% | 5,600 |
| Aug 7, 2025 | 1,565.00 | 1,592.00 | 1,562.00 | 1,592.00 | 1,550.85 | 0.19% | 3,900 |
| Aug 6, 2025 | 1,579.00 | 1,589.00 | 1,568.00 | 1,589.00 | 1,547.93 | 0.76% | 2,800 |
| Aug 5, 2025 | 1,578.00 | 1,578.00 | 1,566.00 | 1,577.00 | 1,536.24 | -0.06% | 1,600 |
| Aug 4, 2025 | 1,567.00 | 1,580.00 | 1,567.00 | 1,578.00 | 1,537.21 | 0.70% | 2,400 |
| Aug 1, 2025 | 1,550.00 | 1,585.00 | 1,550.00 | 1,567.00 | 1,526.49 | 1.75% | 11,800 |
| Jul 31, 2025 | 1,520.00 | 1,549.00 | 1,520.00 | 1,540.00 | 1,500.19 | 1.52% | 3,500 |
| Jul 30, 2025 | 1,515.00 | 1,530.00 | 1,515.00 | 1,517.00 | 1,477.79 | 0.13% | 2,900 |
| Jul 29, 2025 | 1,513.00 | 1,520.00 | 1,513.00 | 1,515.00 | 1,475.84 | 0.33% | 1,400 |
| Jul 28, 2025 | 1,506.00 | 1,510.00 | 1,504.00 | 1,510.00 | 1,470.97 | 0.27% | 1,500 |
| Jul 25, 2025 | 1,520.00 | 1,520.00 | 1,505.00 | 1,506.00 | 1,467.07 | 0.07% | 2,000 |
| Jul 24, 2025 | 1,500.00 | 1,511.00 | 1,500.00 | 1,505.00 | 1,466.10 | 0.33% | 1,100 |
| Jul 23, 2025 | 1,500.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,461.23 | 0.07% | 4,600 |
| Jul 22, 2025 | 1,500.00 | 1,505.00 | 1,499.00 | 1,499.00 | 1,460.25 | -0.07% | 1,900 |
| Jul 18, 2025 | 1,509.00 | 1,509.00 | 1,500.00 | 1,500.00 | 1,461.23 | - | 1,600 |
| Jul 17, 2025 | 1,475.00 | 1,505.00 | 1,473.00 | 1,500.00 | 1,461.23 | 1.49% | 5,800 |
| Jul 16, 2025 | 1,465.00 | 1,478.00 | 1,465.00 | 1,478.00 | 1,439.79 | 1.16% | 2,800 |
| Jul 15, 2025 | 1,468.00 | 1,471.00 | 1,460.00 | 1,461.00 | 1,423.23 | -0.48% | 8,000 |
| Jul 14, 2025 | 1,460.00 | 1,478.00 | 1,450.00 | 1,468.00 | 1,430.05 | 4.78% | 24,000 |
| Jul 11, 2025 | 1,390.00 | 1,401.00 | 1,380.00 | 1,401.00 | 1,364.79 | 0.14% | 6,900 |
| Jul 10, 2025 | 1,402.00 | 1,404.00 | 1,385.00 | 1,399.00 | 1,362.84 | -0.36% | 4,500 |
| Jul 9, 2025 | 1,409.00 | 1,409.00 | 1,401.00 | 1,404.00 | 1,367.71 | -0.28% | 3,500 |