Amita Holdings Co.,Ltd. (TYO:2195)
Japan
· Delayed Price · Currency is JPY 321.00
+17.00 (5.59%)
Mar 10, 2026, 11:12 AM JST
Amita Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 316.00 | 327.00 | 316.00 | 322.00 | 322.00 | 2.22% | 25,500 |
| Mar 5, 2026 | 315.00 | 327.00 | 310.00 | 315.00 | 315.00 | 2.61% | 65,300 |
| Mar 4, 2026 | 310.00 | 316.00 | 300.00 | 307.00 | 307.00 | -6.69% | 53,500 |
| Mar 3, 2026 | 344.00 | 346.00 | 329.00 | 329.00 | 329.00 | -5.46% | 26,700 |
| Mar 2, 2026 | 350.00 | 350.00 | 339.00 | 348.00 | 348.00 | -0.57% | 36,400 |
| Feb 27, 2026 | 348.00 | 352.00 | 347.00 | 350.00 | 350.00 | 0.86% | 14,500 |
| Feb 26, 2026 | 343.00 | 350.00 | 340.00 | 347.00 | 347.00 | 1.46% | 12,500 |
| Feb 25, 2026 | 345.00 | 351.00 | 342.00 | 342.00 | 342.00 | -0.87% | 12,300 |
| Feb 24, 2026 | 338.00 | 348.00 | 334.00 | 345.00 | 345.00 | 2.07% | 42,100 |
| Feb 20, 2026 | 352.00 | 352.00 | 338.00 | 338.00 | 338.00 | -3.43% | 25,400 |
| Feb 19, 2026 | 355.00 | 355.00 | 350.00 | 350.00 | 350.00 | -1.41% | 14,900 |
| Feb 18, 2026 | 343.00 | 362.00 | 343.00 | 355.00 | 355.00 | 3.50% | 57,000 |
| Feb 17, 2026 | 339.00 | 351.00 | 338.00 | 343.00 | 343.00 | - | 40,800 |
| Feb 16, 2026 | 342.00 | 349.00 | 341.00 | 343.00 | 343.00 | 0.29% | 26,600 |
| Feb 13, 2026 | 369.00 | 369.00 | 337.00 | 342.00 | 342.00 | -8.80% | 67,200 |
| Feb 12, 2026 | 364.00 | 378.00 | 364.00 | 375.00 | 375.00 | 3.31% | 36,700 |
| Feb 10, 2026 | 359.00 | 367.00 | 354.00 | 363.00 | 363.00 | -0.82% | 26,300 |
| Feb 9, 2026 | 362.00 | 376.00 | 348.00 | 366.00 | 366.00 | 5.78% | 68,700 |
| Feb 6, 2026 | 341.00 | 356.00 | 333.00 | 346.00 | 346.00 | -5.21% | 102,700 |
| Feb 5, 2026 | 370.00 | 370.00 | 357.00 | 365.00 | 365.00 | -1.35% | 41,500 |
| Feb 4, 2026 | 362.00 | 375.00 | 361.00 | 370.00 | 370.00 | 2.78% | 49,800 |
| Feb 3, 2026 | 368.00 | 368.00 | 355.00 | 360.00 | 360.00 | -0.28% | 32,100 |
| Feb 2, 2026 | 386.00 | 386.00 | 361.00 | 361.00 | 361.00 | -7.44% | 67,500 |
| Jan 30, 2026 | 397.00 | 400.00 | 371.00 | 390.00 | 390.00 | -0.26% | 158,300 |
| Jan 29, 2026 | 356.00 | 391.00 | 356.00 | 391.00 | 391.00 | 9.83% | 92,600 |
| Jan 28, 2026 | 365.00 | 372.00 | 355.00 | 356.00 | 356.00 | -3.52% | 39,300 |
| Jan 27, 2026 | 385.00 | 385.00 | 369.00 | 369.00 | 369.00 | -3.15% | 50,600 |
| Jan 26, 2026 | 376.00 | 407.00 | 376.00 | 381.00 | 381.00 | 2.14% | 189,300 |
| Jan 23, 2026 | 361.00 | 388.00 | 361.00 | 373.00 | 373.00 | 1.36% | 98,400 |
| Jan 22, 2026 | 409.00 | 409.00 | 368.00 | 368.00 | 368.00 | -8.68% | 145,600 |
| Jan 21, 2026 | 408.00 | 422.00 | 402.00 | 403.00 | 403.00 | -3.13% | 108,900 |
| Jan 20, 2026 | 453.00 | 453.00 | 415.00 | 416.00 | 416.00 | -11.11% | 267,600 |
| Jan 19, 2026 | 491.00 | 500.00 | 442.00 | 468.00 | 468.00 | -4.29% | 725,200 |
| Jan 16, 2026 | 489.00 | 489.00 | 415.00 | 489.00 | 489.00 | 19.56% | 820,500 |
| Jan 15, 2026 | 333.00 | 409.00 | 333.00 | 409.00 | 409.00 | 24.32% | 394,300 |
| Jan 14, 2026 | 325.00 | 329.00 | 322.00 | 329.00 | 329.00 | 3.13% | 20,500 |
| Jan 13, 2026 | 317.00 | 324.00 | 314.00 | 319.00 | 319.00 | 1.92% | 24,000 |
| Jan 9, 2026 | 314.00 | 315.00 | 310.00 | 313.00 | 313.00 | -0.32% | 14,500 |
| Jan 8, 2026 | 305.00 | 316.00 | 305.00 | 314.00 | 314.00 | 1.95% | 19,500 |
| Jan 7, 2026 | 309.00 | 313.00 | 302.00 | 308.00 | 308.00 | 2.33% | 22,100 |
| Jan 6, 2026 | 312.00 | 312.00 | 297.00 | 301.00 | 301.00 | -1.95% | 20,200 |
| Jan 5, 2026 | 296.00 | 312.00 | 295.00 | 307.00 | 307.00 | 4.42% | 39,800 |
| Dec 30, 2025 | 294.00 | 295.00 | 291.00 | 294.00 | 294.00 | 0.68% | 7,200 |
| Dec 29, 2025 | 294.00 | 294.00 | 291.00 | 292.00 | 292.00 | -0.68% | 15,600 |
| Dec 26, 2025 | 298.00 | 298.00 | 291.00 | 294.00 | 289.00 | 0.34% | 28,300 |
| Dec 25, 2025 | 291.00 | 299.00 | 288.00 | 293.00 | 288.02 | 0.69% | 40,700 |
| Dec 24, 2025 | 296.00 | 296.00 | 291.00 | 291.00 | 286.05 | -1.36% | 17,100 |
| Dec 23, 2025 | 291.00 | 296.00 | 291.00 | 295.00 | 289.98 | 0.68% | 18,600 |
| Dec 22, 2025 | 300.00 | 303.00 | 291.00 | 293.00 | 288.02 | -2.01% | 22,900 |
| Dec 19, 2025 | 300.00 | 302.00 | 299.00 | 299.00 | 293.91 | - | 13,700 |
| Dec 18, 2025 | 302.00 | 302.00 | 299.00 | 299.00 | 293.91 | -0.99% | 9,100 |
| Dec 17, 2025 | 302.00 | 303.00 | 300.00 | 302.00 | 296.86 | - | 11,700 |
| Dec 16, 2025 | 306.00 | 306.00 | 302.00 | 302.00 | 296.86 | -1.63% | 7,700 |
| Dec 15, 2025 | 305.00 | 307.00 | 302.00 | 307.00 | 301.78 | - | 7,700 |
| Dec 12, 2025 | 310.00 | 310.00 | 304.00 | 307.00 | 301.78 | -0.97% | 11,000 |
| Dec 11, 2025 | 309.00 | 310.00 | 307.00 | 310.00 | 304.73 | - | 1,400 |
| Dec 10, 2025 | 310.00 | 312.00 | 306.00 | 310.00 | 304.73 | - | 4,400 |
| Dec 9, 2025 | 310.00 | 310.00 | 306.00 | 310.00 | 304.73 | - | 3,700 |
| Dec 8, 2025 | 311.00 | 312.00 | 305.00 | 310.00 | 304.73 | -0.32% | 7,000 |
| Dec 5, 2025 | 313.00 | 313.00 | 308.00 | 311.00 | 305.71 | - | 3,700 |
| Dec 4, 2025 | 318.00 | 318.00 | 310.00 | 311.00 | 305.71 | -1.89% | 4,500 |
| Dec 3, 2025 | 314.00 | 318.00 | 310.00 | 317.00 | 311.61 | 0.96% | 6,700 |
| Dec 2, 2025 | 319.00 | 319.00 | 314.00 | 314.00 | 308.66 | -1.88% | 4,400 |
| Dec 1, 2025 | 319.00 | 320.00 | 315.00 | 320.00 | 314.56 | 0.31% | 3,800 |
| Nov 28, 2025 | 317.00 | 320.00 | 313.00 | 319.00 | 313.57 | 2.24% | 11,300 |
| Nov 27, 2025 | 308.00 | 312.00 | 308.00 | 312.00 | 306.69 | 0.32% | 7,100 |
| Nov 26, 2025 | 310.00 | 311.00 | 308.00 | 311.00 | 305.71 | 1.30% | 6,000 |
| Nov 25, 2025 | 307.00 | 310.00 | 306.00 | 307.00 | 301.78 | 0.66% | 6,600 |
| Nov 21, 2025 | 304.00 | 308.00 | 304.00 | 305.00 | 299.81 | -1.61% | 17,000 |
| Nov 20, 2025 | 314.00 | 314.00 | 310.00 | 310.00 | 304.73 | - | 5,100 |
| Nov 19, 2025 | 317.00 | 317.00 | 310.00 | 310.00 | 304.73 | -2.21% | 8,800 |
| Nov 18, 2025 | 321.00 | 322.00 | 314.00 | 317.00 | 311.61 | 0.32% | 5,100 |
| Nov 17, 2025 | 317.00 | 317.00 | 311.00 | 316.00 | 310.63 | 0.32% | 5,300 |
| Nov 14, 2025 | 319.00 | 321.00 | 310.00 | 315.00 | 309.64 | -1.25% | 11,900 |
| Nov 13, 2025 | 326.00 | 327.00 | 315.00 | 319.00 | 313.57 | -5.90% | 15,400 |
| Nov 12, 2025 | 331.00 | 339.00 | 325.00 | 339.00 | 333.23 | 4.31% | 14,400 |
| Nov 11, 2025 | 323.00 | 325.00 | 318.00 | 325.00 | 319.47 | 2.85% | 14,400 |
| Nov 10, 2025 | 312.00 | 344.00 | 310.00 | 316.00 | 310.63 | 1.28% | 34,200 |
| Nov 7, 2025 | 311.00 | 314.00 | 310.00 | 312.00 | 306.69 | - | 7,900 |
| Nov 6, 2025 | 318.00 | 318.00 | 309.00 | 312.00 | 306.69 | -1.27% | 4,700 |
| Nov 5, 2025 | 318.00 | 318.00 | 310.00 | 316.00 | 310.63 | -0.63% | 14,000 |
| Nov 4, 2025 | 318.00 | 322.00 | 318.00 | 318.00 | 312.59 | -2.15% | 9,600 |
| Oct 31, 2025 | 322.00 | 325.00 | 318.00 | 325.00 | 319.47 | 2.20% | 13,400 |
| Oct 30, 2025 | 334.00 | 334.00 | 311.00 | 318.00 | 312.59 | -5.07% | 42,500 |
| Oct 29, 2025 | 336.00 | 336.00 | 333.00 | 335.00 | 329.30 | - | 2,600 |
| Oct 28, 2025 | 340.00 | 340.00 | 335.00 | 335.00 | 329.30 | -1.47% | 8,700 |
| Oct 27, 2025 | 342.00 | 343.00 | 335.00 | 340.00 | 334.22 | - | 9,700 |
| Oct 24, 2025 | 339.00 | 340.00 | 335.00 | 340.00 | 334.22 | 0.29% | 3,800 |
| Oct 23, 2025 | 341.00 | 341.00 | 335.00 | 339.00 | 333.23 | - | 4,100 |
| Oct 22, 2025 | 344.00 | 344.00 | 335.00 | 339.00 | 333.23 | 0.30% | 5,800 |
| Oct 21, 2025 | 333.00 | 340.00 | 333.00 | 338.00 | 332.25 | 1.50% | 2,800 |
| Oct 20, 2025 | 344.00 | 344.00 | 332.00 | 333.00 | 327.34 | 0.30% | 7,300 |
| Oct 17, 2025 | 341.00 | 341.00 | 332.00 | 332.00 | 326.35 | -3.21% | 4,000 |
| Oct 16, 2025 | 341.00 | 343.00 | 336.00 | 343.00 | 337.17 | 0.88% | 3,500 |
| Oct 15, 2025 | 334.00 | 340.00 | 332.00 | 340.00 | 334.22 | 2.72% | 4,200 |
| Oct 14, 2025 | 332.00 | 337.00 | 331.00 | 331.00 | 325.37 | -1.19% | 5,100 |
| Oct 10, 2025 | 342.00 | 342.00 | 334.00 | 335.00 | 329.30 | -1.47% | 3,200 |
| Oct 9, 2025 | 339.00 | 345.00 | 336.00 | 340.00 | 334.22 | 0.29% | 7,600 |
| Oct 8, 2025 | 343.00 | 348.00 | 338.00 | 339.00 | 333.23 | -0.88% | 7,900 |
| Oct 7, 2025 | 345.00 | 350.00 | 335.00 | 342.00 | 336.18 | -0.29% | 11,700 |