Skip to main content
AMIYA Corporation (TYO:4258)
Japan flag Japan · Delayed Price · Currency is JPY
3,030.00
-150.00 (-4.72%)
Mar 9, 2026, 3:30 PM JST

AMIYA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,943.003,045.002,918.003,030.003,030.00-4.72%105,600
Mar 6, 20263,000.003,250.002,968.003,180.003,180.007.14%173,400
Mar 5, 20262,996.003,025.002,933.002,968.002,968.004.07%60,600
Mar 4, 20262,922.002,993.002,811.002,852.002,852.00-4.04%126,400
Mar 3, 20263,120.003,180.002,966.002,972.002,972.00-3.19%122,100
Mar 2, 20263,050.003,135.002,966.003,070.003,070.000.66%139,400
Feb 27, 20263,065.003,145.003,010.003,050.003,050.006.49%175,000
Feb 26, 20262,703.002,878.002,685.002,864.002,864.007.95%217,300
Feb 25, 20262,641.002,723.002,571.002,653.002,653.00-2.64%397,100
Feb 24, 20262,935.002,942.002,725.002,725.002,725.00-20.44%359,900
Feb 20, 20263,270.003,450.003,270.003,425.003,425.005.22%168,100
Feb 19, 20263,150.003,380.003,150.003,255.003,255.003.50%154,100
Feb 18, 20263,320.003,365.003,130.003,145.003,145.00-5.13%165,400
Feb 17, 20263,450.003,630.003,280.003,315.003,315.00-1.92%307,100
Feb 16, 20263,215.003,400.003,180.003,380.003,380.0011.37%271,600
Feb 13, 20263,245.003,285.003,000.003,035.003,035.003.51%217,700
Feb 12, 20262,984.002,984.002,885.002,932.002,932.00-1.41%129,800
Feb 10, 20262,842.002,984.002,835.002,974.002,974.004.83%105,400
Feb 9, 20262,987.003,025.002,792.002,837.002,837.001.79%147,400
Feb 6, 20262,765.002,787.002,671.002,787.002,787.000.32%79,400
Feb 5, 20262,804.002,829.002,740.002,778.002,778.00-2.22%84,200
Feb 4, 20262,952.002,969.002,830.002,841.002,841.00-4.21%100,100
Feb 3, 20263,060.003,075.002,955.002,966.002,966.002.17%62,500
Feb 2, 20262,893.002,970.002,891.002,903.002,903.000.10%48,300
Jan 30, 20262,920.002,925.002,859.002,900.002,900.00-0.75%32,400
Jan 29, 20262,905.002,938.002,866.002,922.002,922.000.65%41,400
Jan 28, 20262,928.002,936.002,890.002,903.002,903.00-1.49%41,400
Jan 27, 20263,000.003,000.002,924.002,947.002,947.00-1.77%63,500
Jan 26, 20263,010.003,050.002,993.003,000.003,000.00-1.96%41,800
Jan 23, 20263,010.003,150.003,010.003,060.003,060.001.83%49,400
Jan 22, 20263,120.003,120.002,993.003,005.003,005.00-2.75%57,100
Jan 21, 20263,080.003,115.003,035.003,090.003,090.00-1.44%47,600
Jan 20, 20263,205.003,205.003,120.003,135.003,135.00-1.26%38,300
Jan 19, 20263,145.003,245.003,125.003,175.003,175.001.44%80,600
Jan 16, 20263,240.003,250.003,100.003,130.003,130.00-3.40%64,000
Jan 15, 20263,110.003,245.003,070.003,240.003,240.003.18%78,900
Jan 14, 20263,315.003,315.003,120.003,140.003,140.00-5.56%115,700
Jan 13, 20263,380.003,395.003,265.003,325.003,325.001.84%155,200
Jan 9, 20263,145.003,290.003,100.003,265.003,265.008.11%185,300
Jan 8, 20263,005.003,070.002,975.003,020.003,020.00-0.82%76,400
Jan 7, 20263,100.003,120.003,045.003,045.003,045.00-2.72%62,000
Jan 6, 20263,065.003,145.003,065.003,130.003,130.002.45%54,500
Jan 5, 20263,030.003,080.002,980.003,055.003,055.00-0.97%80,700
Dec 30, 20253,030.003,110.003,015.003,085.003,085.003.45%80,300
Dec 29, 20253,160.003,205.002,982.002,982.002,982.00-4.88%113,600
Dec 26, 20253,165.003,215.003,115.003,135.003,119.27-0.95%128,000
Dec 25, 20253,170.003,210.003,100.003,165.003,149.120.48%66,700
Dec 24, 20253,120.003,195.003,105.003,150.003,134.192.11%74,000
Dec 23, 20253,050.003,145.003,035.003,085.003,069.521.65%86,600
Dec 22, 20252,926.003,050.002,926.003,035.003,019.774.76%107,600
Dec 19, 20252,801.002,924.002,791.002,897.002,882.464.81%127,700
Dec 18, 20252,720.002,769.002,712.002,764.002,750.13-0.18%53,600
Dec 17, 20252,801.002,848.002,734.002,769.002,755.11-2.40%75,400
Dec 16, 20252,880.002,930.002,828.002,837.002,822.77-3.11%82,600
Dec 15, 20252,752.002,936.002,731.002,928.002,913.314.65%105,400
Dec 12, 20252,814.002,896.002,754.002,798.002,783.960.94%112,600
Dec 11, 20252,794.002,820.002,733.002,772.002,758.09-0.68%68,800
Dec 10, 20252,852.002,870.002,764.002,791.002,777.00-3.26%150,300
Dec 9, 20252,950.002,990.002,885.002,885.002,870.52-1.87%104,000
Dec 8, 20252,950.002,960.002,900.002,940.002,925.25-1.93%121,100
Dec 5, 20253,060.003,085.002,973.002,998.002,982.96-3.13%133,800
Dec 4, 20253,180.003,230.003,090.003,095.003,079.47-2.67%74,700
Dec 3, 20253,105.003,195.003,045.003,180.003,164.042.25%85,000
Dec 2, 20253,260.003,270.003,110.003,110.003,094.40-5.18%110,400
Dec 1, 20253,430.003,435.003,280.003,280.003,263.54-6.02%63,400
Nov 28, 20253,450.003,515.003,425.003,490.003,472.491.16%45,200
Nov 27, 20253,380.003,480.003,345.003,450.003,432.691.32%66,700
Nov 26, 20253,430.003,440.003,240.003,405.003,387.92-0.87%147,400
Nov 25, 20253,585.003,585.003,435.003,435.003,417.76-4.18%60,000
Nov 21, 20253,450.003,615.003,415.003,585.003,567.010.56%77,100
Nov 20, 20253,585.003,635.003,495.003,565.003,547.112.44%65,400
Nov 19, 20253,625.003,650.003,455.003,480.003,462.54-4.00%108,000
Nov 18, 20253,675.003,680.003,550.003,625.003,606.81-2.68%123,400
Nov 17, 20253,830.003,860.003,640.003,725.003,706.31-1.46%125,600
Nov 14, 20253,790.003,850.003,615.003,780.003,761.03-2.07%292,200
Nov 13, 20254,050.004,055.003,710.003,860.003,840.63-3.26%245,000
Nov 12, 20253,950.004,035.003,850.003,990.003,969.981.27%241,500
Nov 11, 20254,145.004,145.003,855.003,940.003,920.230.13%544,400
Nov 10, 20253,800.003,935.003,795.003,935.003,915.266.78%164,000
Nov 7, 20253,675.003,695.003,575.003,685.003,666.51-0.14%61,300
Nov 6, 20253,815.003,815.003,675.003,690.003,671.49-1.73%79,300
Nov 5, 20253,640.003,765.003,525.003,755.003,736.162.18%120,300
Nov 4, 20253,750.003,750.003,635.003,675.003,656.56-0.94%109,600
Oct 31, 20253,600.003,750.003,555.003,710.003,691.383.92%119,700
Oct 30, 20253,565.003,625.003,485.003,570.003,552.090.42%127,700
Oct 29, 20253,775.003,775.003,540.003,555.003,537.16-4.82%163,700
Oct 28, 20253,890.003,890.003,720.003,735.003,716.26-4.48%148,500
Oct 27, 20254,280.004,285.003,875.003,910.003,890.38-8.32%375,600
Oct 24, 20253,960.004,265.003,930.004,265.004,243.607.03%190,600
Oct 23, 20253,925.004,045.003,875.003,985.003,965.011.01%98,000
Oct 22, 20254,005.004,045.003,930.003,945.003,925.21-1.50%93,000
Oct 21, 20254,305.004,305.003,910.004,005.003,984.90-5.43%284,300
Oct 20, 20254,010.004,235.003,900.004,235.004,213.7511.30%287,700
Oct 17, 20253,790.003,950.003,750.003,805.003,785.91-142,200
Oct 16, 20253,885.003,885.003,685.003,805.003,785.911.47%110,100
Oct 15, 20253,640.003,820.003,590.003,750.003,731.184.31%134,500
Oct 14, 20253,605.003,665.003,560.003,595.003,576.96-2.97%168,500
Oct 10, 20253,935.003,940.003,625.003,705.003,686.41-6.08%380,400
Oct 9, 20253,985.004,000.003,860.003,945.003,925.21-1.13%190,700
Oct 8, 20253,910.004,040.003,875.003,990.003,969.98-1.12%251,700