Amatei Incorporated (TYO:5952)
Japan
· Delayed Price · Currency is JPY 187.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Amatei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 187.00 | 188.00 | 186.00 | 187.00 | 187.00 | - | 14,300 |
| Apr 27, 2026 | 188.00 | 189.00 | 187.00 | 187.00 | 187.00 | -0.53% | 15,600 |
| Apr 24, 2026 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | -0.53% | 23,600 |
| Apr 23, 2026 | 189.00 | 190.00 | 188.00 | 189.00 | 189.00 | - | 10,900 |
| Apr 22, 2026 | 189.00 | 189.00 | 188.00 | 189.00 | 189.00 | -0.53% | 37,000 |
| Apr 21, 2026 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | -0.52% | 31,800 |
| Apr 20, 2026 | 191.00 | 193.00 | 190.00 | 191.00 | 191.00 | -0.52% | 15,400 |
| Apr 17, 2026 | 191.00 | 192.00 | 191.00 | 192.00 | 192.00 | - | 13,700 |
| Apr 16, 2026 | 192.00 | 192.00 | 191.00 | 192.00 | 192.00 | 1.05% | 10,800 |
| Apr 15, 2026 | 191.00 | 195.00 | 190.00 | 190.00 | 190.00 | -0.52% | 30,300 |
| Apr 14, 2026 | 192.00 | 192.00 | 191.00 | 191.00 | 191.00 | - | 10,700 |
| Apr 13, 2026 | 193.00 | 193.00 | 191.00 | 191.00 | 191.00 | -1.04% | 5,300 |
| Apr 10, 2026 | 192.00 | 193.00 | 190.00 | 193.00 | 193.00 | - | 18,800 |
| Apr 9, 2026 | 193.00 | 194.00 | 191.00 | 193.00 | 193.00 | -1.03% | 10,800 |
| Apr 8, 2026 | 192.00 | 195.00 | 192.00 | 195.00 | 195.00 | 1.56% | 17,100 |
| Apr 7, 2026 | 191.00 | 192.00 | 191.00 | 192.00 | 192.00 | - | 32,300 |
| Apr 6, 2026 | 196.00 | 196.00 | 192.00 | 192.00 | 192.00 | -1.03% | 6,200 |
| Apr 3, 2026 | 194.00 | 194.00 | 191.00 | 194.00 | 194.00 | 1.57% | 21,000 |
| Apr 2, 2026 | 195.00 | 195.00 | 191.00 | 191.00 | 191.00 | -1.04% | 60,000 |
| Apr 1, 2026 | 193.00 | 194.00 | 192.00 | 193.00 | 193.00 | 1.05% | 38,100 |
| Mar 31, 2026 | 188.00 | 193.00 | 188.00 | 191.00 | 191.00 | 0.53% | 20,100 |
| Mar 30, 2026 | 187.00 | 190.00 | 187.00 | 190.00 | 190.00 | - | 33,800 |
| Mar 27, 2026 | 191.00 | 192.00 | 190.00 | 190.00 | 185.00 | -0.52% | 33,300 |
| Mar 26, 2026 | 192.00 | 192.00 | 190.00 | 191.00 | 185.97 | 0.53% | 31,300 |
| Mar 25, 2026 | 190.00 | 192.00 | 190.00 | 190.00 | 185.00 | 0.53% | 19,700 |
| Mar 24, 2026 | 191.00 | 191.00 | 188.00 | 189.00 | 184.03 | 0.53% | 19,300 |
| Mar 23, 2026 | 191.00 | 193.00 | 188.00 | 188.00 | 183.05 | -2.59% | 48,200 |
| Mar 19, 2026 | 194.00 | 196.00 | 193.00 | 193.00 | 187.92 | -1.03% | 28,900 |
| Mar 18, 2026 | 195.00 | 197.00 | 194.00 | 195.00 | 189.87 | 0.52% | 37,800 |
| Mar 17, 2026 | 196.00 | 196.00 | 194.00 | 194.00 | 188.89 | -1.02% | 31,700 |
| Mar 16, 2026 | 195.00 | 197.00 | 195.00 | 196.00 | 190.84 | -0.51% | 18,800 |
| Mar 13, 2026 | 196.00 | 198.00 | 196.00 | 197.00 | 191.82 | 0.51% | 11,600 |
| Mar 12, 2026 | 200.00 | 200.00 | 196.00 | 196.00 | 190.84 | -2.00% | 36,000 |
| Mar 11, 2026 | 196.00 | 203.00 | 196.00 | 200.00 | 194.74 | 2.04% | 48,100 |
| Mar 10, 2026 | 197.00 | 197.00 | 193.00 | 196.00 | 190.84 | - | 67,100 |
| Mar 9, 2026 | 196.00 | 198.00 | 190.00 | 196.00 | 190.84 | -2.00% | 76,000 |
| Mar 6, 2026 | 198.00 | 200.00 | 197.00 | 200.00 | 194.74 | 1.01% | 25,500 |
| Mar 5, 2026 | 197.00 | 200.00 | 196.00 | 198.00 | 192.79 | 2.59% | 43,000 |
| Mar 4, 2026 | 198.00 | 199.00 | 193.00 | 193.00 | 187.92 | -3.50% | 130,300 |
| Mar 3, 2026 | 203.00 | 204.00 | 200.00 | 200.00 | 194.74 | -1.48% | 41,400 |
| Mar 2, 2026 | 206.00 | 206.00 | 201.00 | 203.00 | 197.66 | -2.40% | 65,700 |
| Feb 27, 2026 | 206.00 | 208.00 | 205.00 | 208.00 | 202.53 | 0.97% | 26,800 |
| Feb 26, 2026 | 204.00 | 206.00 | 204.00 | 206.00 | 200.58 | 0.98% | 13,400 |
| Feb 25, 2026 | 204.00 | 204.00 | 200.00 | 204.00 | 198.63 | 0.49% | 37,200 |
| Feb 24, 2026 | 204.00 | 204.00 | 201.00 | 203.00 | 197.66 | 1.00% | 21,600 |
| Feb 20, 2026 | 203.00 | 204.00 | 200.00 | 201.00 | 195.71 | -0.99% | 65,400 |
| Feb 19, 2026 | 206.00 | 206.00 | 202.00 | 203.00 | 197.66 | -1.46% | 76,500 |
| Feb 18, 2026 | 207.00 | 207.00 | 206.00 | 206.00 | 200.58 | -0.48% | 34,300 |
| Feb 17, 2026 | 207.00 | 208.00 | 207.00 | 207.00 | 201.55 | - | 20,300 |
| Feb 16, 2026 | 209.00 | 209.00 | 206.00 | 207.00 | 201.55 | -0.96% | 53,000 |
| Feb 13, 2026 | 208.00 | 209.00 | 206.00 | 209.00 | 203.50 | 0.97% | 73,600 |
| Feb 12, 2026 | 207.00 | 208.00 | 206.00 | 207.00 | 201.55 | - | 33,300 |
| Feb 10, 2026 | 206.00 | 210.00 | 205.00 | 207.00 | 201.55 | -4.61% | 169,100 |
| Feb 9, 2026 | 218.00 | 219.00 | 216.00 | 217.00 | 211.29 | 0.93% | 107,500 |
| Feb 6, 2026 | 215.00 | 217.00 | 214.00 | 215.00 | 209.34 | - | 24,000 |
| Feb 5, 2026 | 218.00 | 218.00 | 214.00 | 215.00 | 209.34 | - | 32,300 |
| Feb 4, 2026 | 210.00 | 215.00 | 209.00 | 215.00 | 209.34 | 2.38% | 33,800 |
| Feb 3, 2026 | 211.00 | 213.00 | 209.00 | 210.00 | 204.47 | -0.47% | 44,000 |
| Feb 2, 2026 | 214.00 | 215.00 | 211.00 | 211.00 | 205.45 | -1.40% | 33,700 |
| Jan 30, 2026 | 210.00 | 214.00 | 209.00 | 214.00 | 208.37 | 1.90% | 42,000 |
| Jan 29, 2026 | 214.00 | 214.00 | 207.00 | 210.00 | 204.47 | -1.87% | 69,000 |
| Jan 28, 2026 | 214.00 | 214.00 | 210.00 | 214.00 | 208.37 | 0.94% | 81,800 |
| Jan 27, 2026 | 214.00 | 216.00 | 212.00 | 212.00 | 206.42 | -0.93% | 51,900 |
| Jan 26, 2026 | 214.00 | 217.00 | 210.00 | 214.00 | 208.37 | - | 81,900 |
| Jan 23, 2026 | 215.00 | 216.00 | 211.00 | 214.00 | 208.37 | -1.38% | 138,500 |
| Jan 22, 2026 | 218.00 | 221.00 | 215.00 | 217.00 | 211.29 | - | 148,700 |
| Jan 21, 2026 | 216.00 | 219.00 | 214.00 | 217.00 | 211.29 | -1.36% | 109,500 |
| Jan 20, 2026 | 226.00 | 226.00 | 216.00 | 220.00 | 214.21 | -0.90% | 226,800 |
| Jan 19, 2026 | 223.00 | 225.00 | 217.00 | 222.00 | 216.16 | 3.26% | 334,300 |
| Jan 16, 2026 | 226.00 | 227.00 | 209.00 | 215.00 | 209.34 | -3.15% | 535,400 |
| Jan 15, 2026 | 216.00 | 223.00 | 206.00 | 222.00 | 216.16 | 6.22% | 724,400 |
| Jan 14, 2026 | 199.00 | 209.00 | 196.00 | 209.00 | 203.50 | 7.73% | 621,000 |
| Jan 13, 2026 | 192.00 | 195.00 | 191.00 | 194.00 | 188.89 | 1.57% | 131,400 |
| Jan 9, 2026 | 189.00 | 194.00 | 187.00 | 191.00 | 185.97 | 1.06% | 278,800 |
| Jan 8, 2026 | 190.00 | 193.00 | 187.00 | 189.00 | 184.03 | 1.61% | 563,100 |
| Jan 7, 2026 | 184.00 | 187.00 | 184.00 | 186.00 | 181.11 | - | 135,300 |
| Jan 6, 2026 | 185.00 | 187.00 | 185.00 | 186.00 | 181.11 | - | 153,000 |
| Jan 5, 2026 | 184.00 | 187.00 | 184.00 | 186.00 | 181.11 | 1.09% | 96,900 |
| Dec 30, 2025 | 183.00 | 185.00 | 182.00 | 184.00 | 179.16 | -0.54% | 98,500 |
| Dec 29, 2025 | 186.00 | 188.00 | 184.00 | 185.00 | 180.13 | 1.09% | 104,200 |
| Dec 26, 2025 | 183.00 | 185.00 | 182.00 | 183.00 | 178.18 | - | 77,000 |
| Dec 25, 2025 | 182.00 | 183.00 | 182.00 | 183.00 | 178.18 | 0.55% | 45,100 |
| Dec 24, 2025 | 185.00 | 185.00 | 181.00 | 182.00 | 177.21 | -1.62% | 118,700 |
| Dec 23, 2025 | 184.00 | 185.00 | 183.00 | 185.00 | 180.13 | 0.54% | 26,900 |
| Dec 22, 2025 | 184.00 | 186.00 | 182.00 | 184.00 | 179.16 | - | 233,500 |
| Dec 19, 2025 | 181.00 | 184.00 | 181.00 | 184.00 | 179.16 | 1.66% | 33,500 |
| Dec 18, 2025 | 184.00 | 184.00 | 181.00 | 181.00 | 176.24 | -1.63% | 51,600 |
| Dec 17, 2025 | 182.00 | 184.00 | 181.00 | 184.00 | 179.16 | 1.10% | 32,000 |
| Dec 16, 2025 | 184.00 | 185.00 | 181.00 | 182.00 | 177.21 | -1.09% | 38,600 |
| Dec 15, 2025 | 182.00 | 184.00 | 182.00 | 184.00 | 179.16 | 0.55% | 14,200 |
| Dec 12, 2025 | 181.00 | 183.00 | 181.00 | 183.00 | 178.18 | 1.10% | 98,000 |
| Dec 11, 2025 | 183.00 | 183.00 | 181.00 | 181.00 | 176.24 | -1.09% | 67,300 |
| Dec 10, 2025 | 184.00 | 184.00 | 181.00 | 183.00 | 178.18 | -0.54% | 104,100 |
| Dec 9, 2025 | 188.00 | 188.00 | 183.00 | 184.00 | 179.16 | -1.08% | 56,400 |
| Dec 8, 2025 | 186.00 | 186.00 | 183.00 | 186.00 | 181.11 | 0.54% | 63,100 |
| Dec 5, 2025 | 186.00 | 187.00 | 185.00 | 185.00 | 180.13 | -0.54% | 23,900 |
| Dec 4, 2025 | 185.00 | 187.00 | 185.00 | 186.00 | 181.11 | 0.54% | 33,700 |
| Dec 3, 2025 | 190.00 | 190.00 | 184.00 | 185.00 | 180.13 | -2.63% | 169,800 |
| Dec 2, 2025 | 199.00 | 199.00 | 189.00 | 190.00 | 185.00 | -4.52% | 126,600 |
| Dec 1, 2025 | 199.00 | 199.00 | 195.00 | 199.00 | 193.76 | 1.02% | 44,300 |