Amiyaki Tei Co., Ltd. (TYO:2753)
Japan
· Delayed Price · Currency is JPY 1,342.00
+10.00 (0.75%)
Apr 28, 2026, 3:30 PM JST
Amiyaki Tei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,334.00 | 1,342.00 | 1,329.00 | 1,342.00 | 1,342.00 | 0.75% | 57,700 |
| Apr 27, 2026 | 1,335.00 | 1,342.00 | 1,328.00 | 1,332.00 | 1,332.00 | 0.38% | 51,500 |
| Apr 24, 2026 | 1,348.00 | 1,354.00 | 1,327.00 | 1,327.00 | 1,327.00 | -1.19% | 53,500 |
| Apr 23, 2026 | 1,356.00 | 1,358.00 | 1,342.00 | 1,343.00 | 1,343.00 | -0.96% | 66,200 |
| Apr 22, 2026 | 1,383.00 | 1,386.00 | 1,356.00 | 1,356.00 | 1,356.00 | -2.31% | 48,100 |
| Apr 21, 2026 | 1,418.00 | 1,419.00 | 1,388.00 | 1,388.00 | 1,388.00 | -1.77% | 44,100 |
| Apr 20, 2026 | 1,421.00 | 1,425.00 | 1,411.00 | 1,413.00 | 1,413.00 | -0.84% | 35,900 |
| Apr 17, 2026 | 1,423.00 | 1,434.00 | 1,419.00 | 1,425.00 | 1,425.00 | -0.28% | 24,600 |
| Apr 16, 2026 | 1,436.00 | 1,437.00 | 1,418.00 | 1,429.00 | 1,429.00 | -0.07% | 46,200 |
| Apr 15, 2026 | 1,418.00 | 1,433.00 | 1,416.00 | 1,430.00 | 1,430.00 | 1.56% | 58,400 |
| Apr 14, 2026 | 1,419.00 | 1,422.00 | 1,405.00 | 1,408.00 | 1,408.00 | 0.14% | 31,700 |
| Apr 13, 2026 | 1,445.00 | 1,445.00 | 1,403.00 | 1,406.00 | 1,406.00 | -2.70% | 56,000 |
| Apr 10, 2026 | 1,445.00 | 1,458.00 | 1,434.00 | 1,445.00 | 1,445.00 | - | 62,300 |
| Apr 9, 2026 | 1,450.00 | 1,462.00 | 1,440.00 | 1,445.00 | 1,445.00 | -0.34% | 45,500 |
| Apr 8, 2026 | 1,455.00 | 1,465.00 | 1,442.00 | 1,450.00 | 1,450.00 | 0.76% | 65,000 |
| Apr 7, 2026 | 1,430.00 | 1,442.00 | 1,419.00 | 1,439.00 | 1,439.00 | -0.42% | 66,400 |
| Apr 6, 2026 | 1,440.00 | 1,469.00 | 1,429.00 | 1,445.00 | 1,445.00 | 0.63% | 75,400 |
| Apr 3, 2026 | 1,405.00 | 1,490.00 | 1,405.00 | 1,436.00 | 1,436.00 | 0.77% | 154,200 |
| Apr 2, 2026 | 1,432.00 | 1,439.00 | 1,404.00 | 1,425.00 | 1,425.00 | 0.35% | 52,300 |
| Apr 1, 2026 | 1,419.00 | 1,421.00 | 1,407.00 | 1,420.00 | 1,420.00 | 1.57% | 56,900 |
| Mar 31, 2026 | 1,407.00 | 1,413.00 | 1,390.00 | 1,398.00 | 1,398.00 | -0.14% | 72,700 |
| Mar 30, 2026 | 1,382.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,400.00 | -2.64% | 172,400 |
| Mar 27, 2026 | 1,445.00 | 1,449.00 | 1,438.00 | 1,438.00 | 1,421.00 | -0.21% | 142,400 |
| Mar 26, 2026 | 1,453.00 | 1,454.00 | 1,429.00 | 1,441.00 | 1,423.96 | -0.62% | 62,000 |
| Mar 25, 2026 | 1,435.00 | 1,454.00 | 1,435.00 | 1,450.00 | 1,432.86 | 1.05% | 53,500 |
| Mar 24, 2026 | 1,438.00 | 1,448.00 | 1,431.00 | 1,435.00 | 1,418.04 | 1.34% | 42,400 |
| Mar 23, 2026 | 1,423.00 | 1,428.00 | 1,413.00 | 1,416.00 | 1,399.26 | -0.35% | 55,900 |
| Mar 19, 2026 | 1,446.00 | 1,452.00 | 1,421.00 | 1,421.00 | 1,404.20 | -2.34% | 65,500 |
| Mar 18, 2026 | 1,445.00 | 1,455.00 | 1,440.00 | 1,455.00 | 1,437.80 | 0.83% | 47,700 |
| Mar 17, 2026 | 1,430.00 | 1,444.00 | 1,429.00 | 1,443.00 | 1,425.94 | 1.76% | 43,500 |
| Mar 16, 2026 | 1,435.00 | 1,435.00 | 1,417.00 | 1,418.00 | 1,401.24 | -1.39% | 59,000 |
| Mar 13, 2026 | 1,437.00 | 1,447.00 | 1,436.00 | 1,438.00 | 1,421.00 | -0.07% | 53,500 |
| Mar 12, 2026 | 1,435.00 | 1,450.00 | 1,425.00 | 1,439.00 | 1,421.99 | -0.07% | 74,600 |
| Mar 11, 2026 | 1,457.00 | 1,470.00 | 1,440.00 | 1,440.00 | 1,422.98 | -0.89% | 55,700 |
| Mar 10, 2026 | 1,470.00 | 1,470.00 | 1,450.00 | 1,453.00 | 1,435.82 | 0.41% | 55,000 |
| Mar 9, 2026 | 1,450.00 | 1,457.00 | 1,425.00 | 1,447.00 | 1,429.89 | -0.69% | 82,100 |
| Mar 6, 2026 | 1,465.00 | 1,468.00 | 1,451.00 | 1,457.00 | 1,439.78 | 0.21% | 49,200 |
| Mar 5, 2026 | 1,460.00 | 1,465.00 | 1,449.00 | 1,454.00 | 1,436.81 | 1.82% | 60,100 |
| Mar 4, 2026 | 1,410.00 | 1,431.00 | 1,400.00 | 1,428.00 | 1,411.12 | 0.21% | 120,400 |
| Mar 3, 2026 | 1,457.00 | 1,459.00 | 1,423.00 | 1,425.00 | 1,408.15 | -2.20% | 82,900 |
| Mar 2, 2026 | 1,469.00 | 1,471.00 | 1,451.00 | 1,457.00 | 1,439.78 | -1.49% | 80,400 |
| Feb 27, 2026 | 1,465.00 | 1,485.00 | 1,462.00 | 1,479.00 | 1,461.52 | 2.00% | 143,000 |
| Feb 26, 2026 | 1,454.00 | 1,466.00 | 1,450.00 | 1,450.00 | 1,432.86 | 0.28% | 57,200 |
| Feb 25, 2026 | 1,440.00 | 1,451.00 | 1,436.00 | 1,446.00 | 1,428.91 | 0.63% | 71,700 |
| Feb 24, 2026 | 1,426.00 | 1,440.00 | 1,416.00 | 1,437.00 | 1,420.01 | 0.70% | 150,400 |
| Feb 20, 2026 | 1,426.00 | 1,435.00 | 1,422.00 | 1,427.00 | 1,410.13 | -0.97% | 69,500 |
| Feb 19, 2026 | 1,430.00 | 1,447.00 | 1,420.00 | 1,441.00 | 1,423.96 | 1.26% | 110,200 |
| Feb 18, 2026 | 1,415.00 | 1,425.00 | 1,413.00 | 1,423.00 | 1,406.18 | 0.99% | 66,100 |
| Feb 17, 2026 | 1,422.00 | 1,423.00 | 1,406.00 | 1,409.00 | 1,392.34 | -0.56% | 75,200 |
| Feb 16, 2026 | 1,408.00 | 1,420.00 | 1,399.00 | 1,417.00 | 1,400.25 | 1.14% | 99,200 |
| Feb 13, 2026 | 1,414.00 | 1,419.00 | 1,400.00 | 1,401.00 | 1,384.44 | -0.64% | 76,200 |
| Feb 12, 2026 | 1,419.00 | 1,419.00 | 1,410.00 | 1,410.00 | 1,393.33 | 0.21% | 96,000 |
| Feb 10, 2026 | 1,400.00 | 1,410.00 | 1,394.00 | 1,407.00 | 1,390.37 | 0.36% | 79,900 |
| Feb 9, 2026 | 1,400.00 | 1,408.00 | 1,392.00 | 1,402.00 | 1,385.43 | 1.15% | 94,300 |
| Feb 6, 2026 | 1,393.00 | 1,394.00 | 1,380.00 | 1,386.00 | 1,369.61 | -0.50% | 53,700 |
| Feb 5, 2026 | 1,384.00 | 1,398.00 | 1,377.00 | 1,393.00 | 1,376.53 | 2.05% | 83,400 |
| Feb 4, 2026 | 1,354.00 | 1,367.00 | 1,350.00 | 1,365.00 | 1,348.86 | 0.52% | 78,000 |
| Feb 3, 2026 | 1,370.00 | 1,376.00 | 1,355.00 | 1,358.00 | 1,341.95 | -1.31% | 126,400 |
| Feb 2, 2026 | 1,391.00 | 1,397.00 | 1,376.00 | 1,376.00 | 1,359.73 | -0.94% | 99,000 |
| Jan 30, 2026 | 1,389.00 | 1,391.00 | 1,372.00 | 1,389.00 | 1,372.58 | 0.29% | 75,100 |
| Jan 29, 2026 | 1,394.00 | 1,395.00 | 1,376.00 | 1,385.00 | 1,368.63 | -0.65% | 85,700 |
| Jan 28, 2026 | 1,390.00 | 1,394.00 | 1,378.00 | 1,394.00 | 1,377.52 | 0.80% | 59,900 |
| Jan 27, 2026 | 1,393.00 | 1,404.00 | 1,382.00 | 1,383.00 | 1,366.65 | -0.72% | 65,200 |
| Jan 26, 2026 | 1,401.00 | 1,401.00 | 1,390.00 | 1,393.00 | 1,376.53 | -0.92% | 55,200 |
| Jan 23, 2026 | 1,407.00 | 1,417.00 | 1,404.00 | 1,406.00 | 1,389.38 | -0.07% | 37,400 |
| Jan 22, 2026 | 1,403.00 | 1,415.00 | 1,393.00 | 1,407.00 | 1,390.37 | 1.37% | 62,600 |
| Jan 21, 2026 | 1,395.00 | 1,398.00 | 1,386.00 | 1,388.00 | 1,371.59 | -0.50% | 45,600 |
| Jan 20, 2026 | 1,397.00 | 1,409.00 | 1,391.00 | 1,395.00 | 1,378.51 | -0.29% | 43,100 |
| Jan 19, 2026 | 1,400.00 | 1,408.00 | 1,390.00 | 1,399.00 | 1,382.46 | -0.36% | 58,800 |
| Jan 16, 2026 | 1,403.00 | 1,408.00 | 1,397.00 | 1,404.00 | 1,387.40 | 0.07% | 42,400 |
| Jan 15, 2026 | 1,391.00 | 1,403.00 | 1,386.00 | 1,403.00 | 1,386.41 | 1.15% | 54,000 |
| Jan 14, 2026 | 1,380.00 | 1,391.00 | 1,376.00 | 1,387.00 | 1,370.60 | 0.51% | 58,000 |
| Jan 13, 2026 | 1,414.00 | 1,414.00 | 1,378.00 | 1,380.00 | 1,363.69 | -1.36% | 98,800 |
| Jan 9, 2026 | 1,410.00 | 1,416.00 | 1,395.00 | 1,399.00 | 1,382.46 | -0.14% | 58,800 |
| Jan 8, 2026 | 1,400.00 | 1,410.00 | 1,394.00 | 1,401.00 | 1,384.44 | 0.29% | 60,500 |
| Jan 7, 2026 | 1,398.00 | 1,416.00 | 1,393.00 | 1,397.00 | 1,380.48 | 0.50% | 61,500 |
| Jan 6, 2026 | 1,404.00 | 1,406.00 | 1,377.00 | 1,390.00 | 1,373.57 | 0.14% | 74,900 |
| Jan 5, 2026 | 1,418.00 | 1,419.00 | 1,355.00 | 1,388.00 | 1,371.59 | -1.63% | 236,000 |
| Dec 30, 2025 | 1,417.00 | 1,423.00 | 1,406.00 | 1,411.00 | 1,394.32 | - | 80,800 |
| Dec 29, 2025 | 1,420.00 | 1,420.00 | 1,404.00 | 1,411.00 | 1,394.32 | 0.50% | 77,800 |
| Dec 26, 2025 | 1,392.00 | 1,404.00 | 1,385.00 | 1,404.00 | 1,387.40 | 1.52% | 81,000 |
| Dec 25, 2025 | 1,385.00 | 1,389.00 | 1,378.00 | 1,383.00 | 1,366.65 | -0.36% | 39,400 |
| Dec 24, 2025 | 1,377.00 | 1,388.00 | 1,377.00 | 1,388.00 | 1,371.59 | 1.02% | 53,800 |
| Dec 23, 2025 | 1,367.00 | 1,381.00 | 1,367.00 | 1,374.00 | 1,357.76 | 0.51% | 67,900 |
| Dec 22, 2025 | 1,380.00 | 1,386.00 | 1,363.00 | 1,367.00 | 1,350.84 | -0.94% | 59,300 |
| Dec 19, 2025 | 1,369.00 | 1,380.00 | 1,365.00 | 1,380.00 | 1,363.69 | 1.02% | 54,100 |
| Dec 18, 2025 | 1,354.00 | 1,366.00 | 1,350.00 | 1,366.00 | 1,349.85 | 0.89% | 51,000 |
| Dec 17, 2025 | 1,350.00 | 1,356.00 | 1,341.00 | 1,354.00 | 1,337.99 | 0.45% | 36,700 |
| Dec 16, 2025 | 1,345.00 | 1,356.00 | 1,342.00 | 1,348.00 | 1,332.06 | -0.07% | 61,900 |
| Dec 15, 2025 | 1,336.00 | 1,350.00 | 1,331.00 | 1,349.00 | 1,333.05 | 1.12% | 56,900 |
| Dec 12, 2025 | 1,330.00 | 1,342.00 | 1,330.00 | 1,334.00 | 1,318.23 | 0.83% | 50,300 |
| Dec 11, 2025 | 1,342.00 | 1,344.00 | 1,322.00 | 1,323.00 | 1,307.36 | -1.42% | 56,900 |
| Dec 10, 2025 | 1,327.00 | 1,342.00 | 1,325.00 | 1,342.00 | 1,326.13 | 1.59% | 59,500 |
| Dec 9, 2025 | 1,337.00 | 1,341.00 | 1,320.00 | 1,321.00 | 1,305.38 | -1.12% | 78,400 |
| Dec 8, 2025 | 1,341.00 | 1,345.00 | 1,332.00 | 1,336.00 | 1,320.21 | -0.37% | 56,500 |
| Dec 5, 2025 | 1,336.00 | 1,347.00 | 1,333.00 | 1,341.00 | 1,325.15 | -0.22% | 39,000 |
| Dec 4, 2025 | 1,330.00 | 1,344.00 | 1,330.00 | 1,344.00 | 1,328.11 | 1.05% | 39,200 |
| Dec 3, 2025 | 1,335.00 | 1,336.00 | 1,328.00 | 1,330.00 | 1,314.28 | -0.37% | 49,700 |
| Dec 2, 2025 | 1,343.00 | 1,346.00 | 1,335.00 | 1,335.00 | 1,319.22 | -0.67% | 34,200 |
| Dec 1, 2025 | 1,351.00 | 1,351.00 | 1,333.00 | 1,344.00 | 1,328.11 | -0.15% | 69,000 |