Skip to main content
Amada Co., Ltd. (TYO:6113)
Japan flag Japan · Delayed Price · Currency is JPY
2,444.50
-4.50 (-0.18%)
Mar 6, 2026, 3:30 PM JST

Amada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,502.502,512.502,409.002,449.002,449.001.74%2,041,700
Mar 4, 20262,451.002,494.502,383.002,407.002,407.00-5.05%1,642,000
Mar 3, 20262,631.002,668.502,535.002,535.002,535.00-4.72%1,586,000
Mar 2, 20262,602.502,660.502,541.502,660.502,660.502.23%2,054,200
Feb 27, 20262,538.002,607.002,532.002,602.502,602.502.38%1,468,000
Feb 26, 20262,571.502,579.502,542.002,542.002,542.000.28%1,272,700
Feb 25, 20262,506.002,552.502,497.502,535.002,535.001.16%1,248,800
Feb 24, 20262,514.002,540.002,506.002,506.002,506.00-0.32%1,445,200
Feb 20, 20262,542.502,550.502,507.002,514.002,514.00-1.82%1,900,500
Feb 19, 20262,527.002,572.002,513.502,560.502,560.501.51%1,690,900
Feb 18, 20262,481.502,536.002,475.502,522.502,522.502.64%2,092,600
Feb 17, 20262,440.002,465.502,424.502,457.502,457.501.49%1,164,000
Feb 16, 20262,479.502,497.502,421.502,421.502,421.50-2.16%2,148,400
Feb 13, 20262,473.002,496.502,394.502,475.002,475.007.07%5,623,600
Feb 12, 20262,331.502,337.002,300.002,311.502,311.50-0.11%1,669,500
Feb 10, 20262,289.002,337.502,280.002,314.002,314.00-0.04%2,249,200
Feb 9, 20262,337.502,346.502,304.502,315.002,315.003.97%2,620,300
Feb 6, 20262,224.002,240.002,195.502,226.502,226.50-0.36%1,816,600
Feb 5, 20262,200.002,258.002,175.002,234.502,234.502.88%3,193,300
Feb 4, 20262,135.002,193.002,114.002,172.002,172.002.65%2,394,800
Feb 3, 20262,038.002,125.002,008.002,116.002,116.006.84%2,449,200
Feb 2, 20262,016.502,028.001,979.501,980.501,980.500.05%1,483,900
Jan 30, 20261,939.001,987.501,932.501,979.501,979.502.09%1,535,100
Jan 29, 20261,931.001,954.001,917.001,939.001,939.00-0.15%1,007,800
Jan 28, 20261,954.001,964.501,936.501,942.001,942.00-0.92%837,600
Jan 27, 20261,962.001,981.501,947.001,960.001,960.00-0.10%982,700
Jan 26, 20261,988.002,004.001,962.001,962.001,962.00-3.40%1,283,100
Jan 23, 20262,038.502,043.502,022.502,031.002,031.000.59%1,006,800
Jan 22, 20262,009.002,042.002,002.502,019.002,019.001.36%1,266,800
Jan 21, 20261,951.502,001.001,951.001,992.001,992.000.15%1,384,900
Jan 20, 20262,033.502,035.001,988.001,989.001,989.00-2.38%1,304,600
Jan 19, 20262,062.502,068.002,017.502,037.502,037.50-1.43%1,357,400
Jan 16, 20262,009.502,083.002,008.002,067.002,067.002.48%2,073,900
Jan 15, 20261,985.002,028.501,976.502,017.002,017.001.51%1,794,200
Jan 14, 20261,946.002,002.501,942.001,987.001,987.002.90%1,700,900
Jan 13, 20261,950.001,967.501,916.001,931.001,931.000.81%1,310,000
Jan 9, 20261,903.001,924.501,900.001,915.501,915.501.03%968,400
Jan 8, 20261,896.501,923.001,891.501,896.001,896.00-0.05%1,135,200
Jan 7, 20261,882.501,915.501,876.501,897.001,897.000.77%1,098,800
Jan 6, 20261,896.001,914.001,878.001,882.501,882.50-0.03%1,305,300
Jan 5, 20261,872.001,883.001,859.501,883.001,883.001.67%996,200
Dec 30, 20251,843.001,861.001,842.501,852.001,852.00-0.24%705,800
Dec 29, 20251,850.001,860.501,843.501,856.501,856.500.13%611,300
Dec 26, 20251,859.001,873.001,843.501,854.001,854.00-0.27%688,700
Dec 25, 20251,848.501,860.001,842.501,859.001,859.000.87%403,100
Dec 24, 20251,879.501,879.501,837.501,843.001,843.00-1.55%746,400
Dec 23, 20251,869.001,880.501,864.501,872.001,872.00-0.32%876,800
Dec 22, 20251,870.001,892.501,866.001,878.001,878.000.97%624,000
Dec 19, 20251,864.501,874.501,844.501,860.001,860.00-1,322,200
Dec 18, 20251,865.501,875.001,853.001,860.001,860.00-0.45%866,600
Dec 17, 20251,887.001,891.501,863.001,868.501,868.50-0.35%1,343,800
Dec 16, 20251,889.501,896.001,857.001,875.001,875.00-1.13%1,468,700
Dec 15, 20251,905.501,919.501,882.501,896.501,896.50-1.28%1,504,900
Dec 12, 20251,930.001,950.001,909.501,921.001,921.001.16%1,771,800
Dec 11, 20251,900.001,916.501,887.001,899.001,899.000.93%1,936,900
Dec 10, 20251,868.001,902.001,858.001,881.501,881.501.62%1,172,300
Dec 9, 20251,859.001,869.001,851.001,851.501,851.50-0.43%833,500
Dec 8, 20251,841.001,870.001,821.501,859.501,859.502.20%1,002,900
Dec 5, 20251,857.001,862.501,819.501,819.501,819.50-2.60%1,158,900
Dec 4, 20251,836.501,868.001,835.501,868.001,868.001.80%1,495,700
Dec 3, 20251,863.001,867.001,832.001,835.001,835.00-1.08%1,568,900
Dec 2, 20251,864.001,874.501,849.001,855.001,855.00-0.59%1,530,800
Dec 1, 20251,856.501,878.001,854.501,866.001,866.000.43%1,323,700
Nov 28, 20251,830.001,866.501,829.501,858.001,858.001.84%1,257,200
Nov 27, 20251,820.001,830.001,814.001,824.501,824.500.47%914,100
Nov 26, 20251,813.001,816.001,791.501,816.001,816.001.57%1,111,600
Nov 25, 20251,805.001,808.001,780.001,788.001,788.000.59%1,158,900
Nov 21, 20251,761.501,789.501,751.001,777.501,777.50-0.64%1,818,600
Nov 20, 20251,774.501,805.501,768.001,789.001,789.002.11%1,368,200
Nov 19, 20251,770.501,779.501,741.001,752.001,752.00-0.45%1,451,400
Nov 18, 20251,800.001,822.501,755.001,760.001,760.00-2.90%1,310,400
Nov 17, 20251,834.001,843.501,800.501,812.501,812.50-1.15%1,526,600
Nov 14, 20251,771.501,850.501,766.501,833.501,833.500.41%3,642,700
Nov 13, 20251,815.001,834.001,812.001,826.001,826.000.47%1,273,400
Nov 12, 20251,809.501,831.501,795.001,817.501,817.501.06%1,659,600
Nov 11, 20251,807.001,808.001,790.001,798.501,798.50-0.58%1,126,100
Nov 10, 20251,799.501,809.001,789.001,809.001,809.001.01%1,176,200
Nov 7, 20251,781.001,805.501,765.501,791.001,791.00-1.10%1,780,500
Nov 6, 20251,804.001,821.501,794.501,811.001,811.000.95%1,828,400
Nov 5, 20251,854.001,855.501,768.501,794.001,794.00-3.31%2,485,500
Nov 4, 20251,843.001,875.001,837.501,855.501,855.500.68%1,364,900
Oct 31, 20251,859.001,865.001,827.001,843.001,843.00-1.21%1,525,500
Oct 30, 20251,837.001,871.001,830.001,865.501,865.501.55%2,954,500
Oct 29, 20251,873.501,877.001,835.501,837.001,837.00-1.74%1,250,800
Oct 28, 20251,926.501,932.001,862.001,869.501,869.50-3.86%1,563,400
Oct 27, 20251,919.001,953.001,907.501,944.501,944.503.18%1,664,800
Oct 24, 20251,874.001,896.501,873.501,884.501,884.500.56%1,154,700
Oct 23, 20251,862.501,888.501,860.001,874.001,874.00-0.56%1,054,100
Oct 22, 20251,873.501,896.001,871.501,884.501,884.501.13%1,235,300
Oct 21, 20251,857.001,879.001,848.501,863.501,863.501.14%1,222,600
Oct 20, 20251,844.001,856.001,825.501,842.501,842.501.88%946,100
Oct 17, 20251,809.001,821.501,797.001,808.501,808.50-0.58%1,104,300
Oct 16, 20251,850.001,863.501,813.001,819.001,819.00-1.68%1,548,800
Oct 15, 20251,830.501,858.501,830.001,850.001,850.001.79%1,526,800
Oct 14, 20251,827.001,870.501,809.001,817.501,817.50-2.63%1,405,600
Oct 10, 20251,915.001,925.001,866.501,866.501,866.50-2.69%1,663,600
Oct 9, 20251,887.001,921.001,880.001,918.001,918.001.75%1,670,200
Oct 8, 20251,871.501,902.001,865.001,885.001,885.001.07%1,747,300
Oct 7, 20251,856.001,870.001,847.001,865.001,865.001.30%1,470,500
Oct 6, 20251,883.501,883.501,841.001,841.001,841.001.24%1,460,800