Amita Holdings Co.,Ltd. (TYO:2195)
Japan
· Delayed Price · Currency is JPY 547.00
+24.00 (4.59%)
Apr 28, 2026, 3:30 PM JST
Amita Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 533.00 | 570.00 | 533.00 | 547.00 | 547.00 | 4.59% | 918,000 |
| Apr 27, 2026 | 537.00 | 537.00 | 507.00 | 523.00 | 523.00 | -4.39% | 320,300 |
| Apr 24, 2026 | 552.00 | 575.00 | 546.00 | 547.00 | 547.00 | -4.04% | 512,400 |
| Apr 23, 2026 | 540.00 | 623.00 | 535.00 | 570.00 | 570.00 | 2.33% | 2,885,000 |
| Apr 22, 2026 | 646.00 | 646.00 | 541.00 | 557.00 | 557.00 | 2.01% | 1,730,800 |
| Apr 21, 2026 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 17.17% | 64,900 |
| Apr 20, 2026 | 492.00 | 495.00 | 465.00 | 466.00 | 466.00 | -4.90% | 296,000 |
| Apr 17, 2026 | 516.00 | 518.00 | 489.00 | 490.00 | 490.00 | -4.85% | 500,700 |
| Apr 16, 2026 | 530.00 | 545.00 | 505.00 | 515.00 | 515.00 | -3.92% | 1,223,700 |
| Apr 15, 2026 | 497.00 | 558.00 | 492.00 | 536.00 | 536.00 | 12.13% | 2,076,400 |
| Apr 14, 2026 | 495.00 | 506.00 | 463.00 | 478.00 | 478.00 | -1.65% | 799,100 |
| Apr 13, 2026 | 485.00 | 513.00 | 471.00 | 486.00 | 486.00 | 7.28% | 2,159,300 |
| Apr 10, 2026 | 489.00 | 492.00 | 451.00 | 453.00 | 453.00 | -6.98% | 580,700 |
| Apr 9, 2026 | 460.00 | 530.00 | 460.00 | 487.00 | 487.00 | 7.74% | 2,851,300 |
| Apr 8, 2026 | 458.00 | 472.00 | 439.00 | 452.00 | 452.00 | -7.76% | 680,400 |
| Apr 7, 2026 | 563.00 | 585.00 | 481.00 | 490.00 | 490.00 | -12.66% | 2,712,500 |
| Apr 6, 2026 | 550.00 | 657.00 | 550.00 | 561.00 | 561.00 | 0.18% | 5,172,900 |
| Apr 3, 2026 | 604.00 | 675.00 | 545.00 | 560.00 | 560.00 | -7.28% | 4,684,000 |
| Apr 2, 2026 | 533.00 | 604.00 | 490.00 | 604.00 | 604.00 | 19.84% | 2,664,300 |
| Apr 1, 2026 | 450.00 | 543.00 | 440.00 | 504.00 | 504.00 | 0.80% | 2,748,200 |
| Mar 31, 2026 | 565.00 | 594.00 | 470.00 | 500.00 | 500.00 | -0.99% | 5,043,800 |
| Mar 30, 2026 | 497.00 | 505.00 | 476.00 | 505.00 | 505.00 | 18.82% | 891,400 |
| Mar 27, 2026 | 475.00 | 521.00 | 418.00 | 425.00 | 425.00 | -3.63% | 5,521,700 |
| Mar 26, 2026 | 365.00 | 441.00 | 353.00 | 441.00 | 441.00 | 22.16% | 1,736,700 |
| Mar 25, 2026 | 363.00 | 375.00 | 348.00 | 361.00 | 361.00 | 0.84% | 487,900 |
| Mar 24, 2026 | 355.00 | 415.00 | 343.00 | 358.00 | 358.00 | -2.45% | 1,736,000 |
| Mar 23, 2026 | 325.00 | 407.00 | 325.00 | 367.00 | 367.00 | 11.89% | 4,901,700 |
| Mar 19, 2026 | 343.00 | 386.00 | 320.00 | 328.00 | 328.00 | -2.38% | 516,300 |
| Mar 18, 2026 | 320.00 | 336.00 | 319.00 | 336.00 | 336.00 | 5.99% | 30,500 |
| Mar 17, 2026 | 317.00 | 320.00 | 315.00 | 317.00 | 317.00 | - | 9,300 |
| Mar 16, 2026 | 314.00 | 319.00 | 311.00 | 317.00 | 317.00 | 1.60% | 19,800 |
| Mar 13, 2026 | 312.00 | 315.00 | 310.00 | 312.00 | 312.00 | 0.32% | 15,300 |
| Mar 12, 2026 | 320.00 | 321.00 | 311.00 | 311.00 | 311.00 | -2.81% | 33,900 |
| Mar 11, 2026 | 326.00 | 327.00 | 320.00 | 320.00 | 320.00 | -3.03% | 26,800 |
| Mar 10, 2026 | 309.00 | 335.00 | 307.00 | 330.00 | 330.00 | 8.55% | 53,100 |
| Mar 9, 2026 | 318.00 | 318.00 | 295.00 | 304.00 | 304.00 | -5.59% | 58,200 |
| 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 |