Amatei Incorporated (TYO:5952)
Japan
· Delayed Price · Currency is JPY 196.00
-1.00 (-0.51%)
Mar 10, 2026, 3:30 PM JST
Amatei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 196.00 | 198.00 | 190.00 | 196.00 | 196.00 | -2.00% | 76,000 |
| Mar 6, 2026 | 198.00 | 200.00 | 197.00 | 200.00 | 200.00 | 1.01% | 25,500 |
| Mar 5, 2026 | 197.00 | 200.00 | 196.00 | 198.00 | 198.00 | 2.59% | 43,000 |
| Mar 4, 2026 | 198.00 | 199.00 | 193.00 | 193.00 | 193.00 | -3.50% | 130,300 |
| Mar 3, 2026 | 203.00 | 204.00 | 200.00 | 200.00 | 200.00 | -1.48% | 41,400 |
| Mar 2, 2026 | 206.00 | 206.00 | 201.00 | 203.00 | 203.00 | -2.40% | 65,700 |
| Feb 27, 2026 | 206.00 | 208.00 | 205.00 | 208.00 | 208.00 | 0.97% | 26,800 |
| Feb 26, 2026 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 0.98% | 13,400 |
| Feb 25, 2026 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.49% | 37,200 |
| Feb 24, 2026 | 204.00 | 204.00 | 201.00 | 203.00 | 203.00 | 1.00% | 21,600 |
| Feb 20, 2026 | 203.00 | 204.00 | 200.00 | 201.00 | 201.00 | -0.99% | 65,400 |
| Feb 19, 2026 | 206.00 | 206.00 | 202.00 | 203.00 | 203.00 | -1.46% | 76,500 |
| Feb 18, 2026 | 207.00 | 207.00 | 206.00 | 206.00 | 206.00 | -0.48% | 34,300 |
| Feb 17, 2026 | 207.00 | 208.00 | 207.00 | 207.00 | 207.00 | - | 20,300 |
| Feb 16, 2026 | 209.00 | 209.00 | 206.00 | 207.00 | 207.00 | -0.96% | 53,000 |
| Feb 13, 2026 | 208.00 | 209.00 | 206.00 | 209.00 | 209.00 | 0.97% | 73,600 |
| Feb 12, 2026 | 207.00 | 208.00 | 206.00 | 207.00 | 207.00 | - | 33,300 |
| Feb 10, 2026 | 206.00 | 210.00 | 205.00 | 207.00 | 207.00 | -4.61% | 169,100 |
| Feb 9, 2026 | 218.00 | 219.00 | 216.00 | 217.00 | 217.00 | 0.93% | 107,500 |
| Feb 6, 2026 | 215.00 | 217.00 | 214.00 | 215.00 | 215.00 | - | 24,000 |
| Feb 5, 2026 | 218.00 | 218.00 | 214.00 | 215.00 | 215.00 | - | 32,300 |
| Feb 4, 2026 | 210.00 | 215.00 | 209.00 | 215.00 | 215.00 | 2.38% | 33,800 |
| Feb 3, 2026 | 211.00 | 213.00 | 209.00 | 210.00 | 210.00 | -0.47% | 44,000 |
| Feb 2, 2026 | 214.00 | 215.00 | 211.00 | 211.00 | 211.00 | -1.40% | 33,700 |
| Jan 30, 2026 | 210.00 | 214.00 | 209.00 | 214.00 | 214.00 | 1.90% | 42,000 |
| Jan 29, 2026 | 214.00 | 214.00 | 207.00 | 210.00 | 210.00 | -1.87% | 69,000 |
| Jan 28, 2026 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 0.94% | 81,800 |
| Jan 27, 2026 | 214.00 | 216.00 | 212.00 | 212.00 | 212.00 | -0.93% | 51,900 |
| Jan 26, 2026 | 214.00 | 217.00 | 210.00 | 214.00 | 214.00 | - | 81,900 |
| Jan 23, 2026 | 215.00 | 216.00 | 211.00 | 214.00 | 214.00 | -1.38% | 138,500 |
| Jan 22, 2026 | 218.00 | 221.00 | 215.00 | 217.00 | 217.00 | - | 148,700 |
| Jan 21, 2026 | 216.00 | 219.00 | 214.00 | 217.00 | 217.00 | -1.36% | 109,500 |
| Jan 20, 2026 | 226.00 | 226.00 | 216.00 | 220.00 | 220.00 | -0.90% | 226,800 |
| Jan 19, 2026 | 223.00 | 225.00 | 217.00 | 222.00 | 222.00 | 3.26% | 334,300 |
| Jan 16, 2026 | 226.00 | 227.00 | 209.00 | 215.00 | 215.00 | -3.15% | 535,400 |
| Jan 15, 2026 | 216.00 | 223.00 | 206.00 | 222.00 | 222.00 | 6.22% | 724,400 |
| Jan 14, 2026 | 199.00 | 209.00 | 196.00 | 209.00 | 209.00 | 7.73% | 621,000 |
| Jan 13, 2026 | 192.00 | 195.00 | 191.00 | 194.00 | 194.00 | 1.57% | 131,400 |
| Jan 9, 2026 | 189.00 | 194.00 | 187.00 | 191.00 | 191.00 | 1.06% | 278,800 |
| Jan 8, 2026 | 190.00 | 193.00 | 187.00 | 189.00 | 189.00 | 1.61% | 563,100 |
| Jan 7, 2026 | 184.00 | 187.00 | 184.00 | 186.00 | 186.00 | - | 135,300 |
| Jan 6, 2026 | 185.00 | 187.00 | 185.00 | 186.00 | 186.00 | - | 153,000 |
| Jan 5, 2026 | 184.00 | 187.00 | 184.00 | 186.00 | 186.00 | 1.09% | 96,900 |
| Dec 30, 2025 | 183.00 | 185.00 | 182.00 | 184.00 | 184.00 | -0.54% | 98,500 |
| Dec 29, 2025 | 186.00 | 188.00 | 184.00 | 185.00 | 185.00 | 1.09% | 104,200 |
| Dec 26, 2025 | 183.00 | 185.00 | 182.00 | 183.00 | 183.00 | - | 77,000 |
| Dec 25, 2025 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | 0.55% | 45,100 |
| Dec 24, 2025 | 185.00 | 185.00 | 181.00 | 182.00 | 182.00 | -1.62% | 118,700 |
| Dec 23, 2025 | 184.00 | 185.00 | 183.00 | 185.00 | 185.00 | 0.54% | 26,900 |
| Dec 22, 2025 | 184.00 | 186.00 | 182.00 | 184.00 | 184.00 | - | 233,500 |
| Dec 19, 2025 | 181.00 | 184.00 | 181.00 | 184.00 | 184.00 | 1.66% | 33,500 |
| Dec 18, 2025 | 184.00 | 184.00 | 181.00 | 181.00 | 181.00 | -1.63% | 51,600 |
| Dec 17, 2025 | 182.00 | 184.00 | 181.00 | 184.00 | 184.00 | 1.10% | 32,000 |
| Dec 16, 2025 | 184.00 | 185.00 | 181.00 | 182.00 | 182.00 | -1.09% | 38,600 |
| Dec 15, 2025 | 182.00 | 184.00 | 182.00 | 184.00 | 184.00 | 0.55% | 14,200 |
| Dec 12, 2025 | 181.00 | 183.00 | 181.00 | 183.00 | 183.00 | 1.10% | 98,000 |
| Dec 11, 2025 | 183.00 | 183.00 | 181.00 | 181.00 | 181.00 | -1.09% | 67,300 |
| Dec 10, 2025 | 184.00 | 184.00 | 181.00 | 183.00 | 183.00 | -0.54% | 104,100 |
| Dec 9, 2025 | 188.00 | 188.00 | 183.00 | 184.00 | 184.00 | -1.08% | 56,400 |
| Dec 8, 2025 | 186.00 | 186.00 | 183.00 | 186.00 | 186.00 | 0.54% | 63,100 |
| Dec 5, 2025 | 186.00 | 187.00 | 185.00 | 185.00 | 185.00 | -0.54% | 23,900 |
| Dec 4, 2025 | 185.00 | 187.00 | 185.00 | 186.00 | 186.00 | 0.54% | 33,700 |
| Dec 3, 2025 | 190.00 | 190.00 | 184.00 | 185.00 | 185.00 | -2.63% | 169,800 |
| Dec 2, 2025 | 199.00 | 199.00 | 189.00 | 190.00 | 190.00 | -4.52% | 126,600 |
| Dec 1, 2025 | 199.00 | 199.00 | 195.00 | 199.00 | 199.00 | 1.02% | 44,300 |
| Nov 28, 2025 | 195.00 | 199.00 | 195.00 | 197.00 | 197.00 | 1.03% | 53,300 |
| Nov 27, 2025 | 192.00 | 196.00 | 192.00 | 195.00 | 195.00 | 1.04% | 45,500 |
| Nov 26, 2025 | 190.00 | 193.00 | 190.00 | 193.00 | 193.00 | 1.58% | 29,300 |
| Nov 25, 2025 | 189.00 | 192.00 | 189.00 | 190.00 | 190.00 | 0.53% | 20,900 |
| Nov 21, 2025 | 188.00 | 190.00 | 187.00 | 189.00 | 189.00 | 0.53% | 53,000 |
| Nov 20, 2025 | 189.00 | 192.00 | 187.00 | 188.00 | 188.00 | -0.53% | 57,800 |
| Nov 19, 2025 | 188.00 | 191.00 | 186.00 | 189.00 | 189.00 | 1.61% | 57,800 |
| Nov 18, 2025 | 190.00 | 191.00 | 186.00 | 186.00 | 186.00 | -2.11% | 152,700 |
| Nov 17, 2025 | 198.00 | 198.00 | 190.00 | 190.00 | 190.00 | -4.04% | 167,700 |
| Nov 14, 2025 | 197.00 | 199.00 | 196.00 | 198.00 | 198.00 | - | 62,100 |
| Nov 13, 2025 | 202.00 | 202.00 | 198.00 | 198.00 | 198.00 | -1.49% | 68,900 |
| Nov 12, 2025 | 201.00 | 204.00 | 199.00 | 201.00 | 201.00 | 0.50% | 74,500 |
| Nov 11, 2025 | 200.00 | 204.00 | 199.00 | 200.00 | 200.00 | -0.50% | 104,800 |
| Nov 10, 2025 | 199.00 | 204.00 | 196.00 | 201.00 | 201.00 | 3.08% | 86,200 |
| Nov 7, 2025 | 196.00 | 198.00 | 195.00 | 195.00 | 195.00 | -0.51% | 32,300 |
| Nov 6, 2025 | 199.00 | 199.00 | 194.00 | 196.00 | 196.00 | -0.51% | 61,500 |
| Nov 5, 2025 | 205.00 | 205.00 | 194.00 | 197.00 | 197.00 | -2.96% | 134,400 |
| Nov 4, 2025 | 199.00 | 209.00 | 199.00 | 203.00 | 203.00 | 2.01% | 156,400 |
| Oct 31, 2025 | 200.00 | 205.00 | 199.00 | 199.00 | 199.00 | -1.97% | 87,800 |
| Oct 30, 2025 | 199.00 | 205.00 | 198.00 | 203.00 | 203.00 | 1.50% | 117,400 |
| Oct 29, 2025 | 205.00 | 205.00 | 196.00 | 200.00 | 200.00 | -1.96% | 142,600 |
| Oct 28, 2025 | 200.00 | 204.00 | 196.00 | 204.00 | 204.00 | 1.49% | 201,900 |
| Oct 27, 2025 | 211.00 | 214.00 | 200.00 | 201.00 | 201.00 | -4.74% | 443,900 |
| Oct 24, 2025 | 216.00 | 220.00 | 211.00 | 211.00 | 211.00 | -2.31% | 266,000 |
| Oct 23, 2025 | 224.00 | 228.00 | 215.00 | 216.00 | 216.00 | -3.57% | 462,800 |
| Oct 22, 2025 | 250.00 | 264.00 | 222.00 | 224.00 | 224.00 | -15.79% | 2,649,300 |
| Oct 21, 2025 | 204.00 | 285.00 | 200.00 | 266.00 | 266.00 | 26.07% | 4,900,900 |
| Oct 20, 2025 | 196.00 | 219.00 | 196.00 | 211.00 | 211.00 | 7.11% | 2,069,000 |
| Oct 17, 2025 | 196.00 | 221.00 | 194.00 | 197.00 | 197.00 | -0.51% | 1,583,300 |
| Oct 16, 2025 | 215.00 | 217.00 | 197.00 | 198.00 | 198.00 | -3.41% | 1,161,400 |
| Oct 15, 2025 | 207.00 | 229.00 | 188.00 | 205.00 | 205.00 | -3.76% | 2,691,400 |
| Oct 14, 2025 | 168.00 | 221.00 | 168.00 | 213.00 | 213.00 | 23.84% | 6,212,100 |
| Oct 10, 2025 | 177.00 | 177.00 | 169.00 | 172.00 | 172.00 | -2.27% | 54,500 |
| Oct 9, 2025 | 177.00 | 177.00 | 176.00 | 176.00 | 176.00 | -2.22% | 51,100 |
| Oct 8, 2025 | 176.00 | 181.00 | 176.00 | 180.00 | 180.00 | - | 44,700 |