Amada Co., Ltd. (TYO:6113)
Japan
· Delayed Price · Currency is JPY 1,819.50
-48.50 (-2.60%)
At close: Dec 5, 2025
Amada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,857.00 | 1,862.50 | 1,819.50 | 1,819.50 | 1,819.50 | -2.60% | 1,158,900 |
| Dec 4, 2025 | 1,836.50 | 1,868.00 | 1,835.50 | 1,868.00 | 1,868.00 | 1.80% | 1,495,700 |
| Dec 3, 2025 | 1,863.00 | 1,867.00 | 1,832.00 | 1,835.00 | 1,835.00 | -1.08% | 1,568,900 |
| Dec 2, 2025 | 1,864.00 | 1,874.50 | 1,849.00 | 1,855.00 | 1,855.00 | -0.59% | 1,530,800 |
| Dec 1, 2025 | 1,856.50 | 1,878.00 | 1,854.50 | 1,866.00 | 1,866.00 | 0.43% | 1,323,700 |
| Nov 28, 2025 | 1,830.00 | 1,866.50 | 1,829.50 | 1,858.00 | 1,858.00 | 1.84% | 1,257,200 |
| Nov 27, 2025 | 1,820.00 | 1,830.00 | 1,814.00 | 1,824.50 | 1,824.50 | 0.47% | 914,100 |
| Nov 26, 2025 | 1,813.00 | 1,816.00 | 1,791.50 | 1,816.00 | 1,816.00 | 1.57% | 1,111,600 |
| Nov 25, 2025 | 1,805.00 | 1,808.00 | 1,780.00 | 1,788.00 | 1,788.00 | 0.59% | 1,158,900 |
| Nov 21, 2025 | 1,761.50 | 1,789.50 | 1,751.00 | 1,777.50 | 1,777.50 | -0.64% | 1,818,600 |
| Nov 20, 2025 | 1,774.50 | 1,805.50 | 1,768.00 | 1,789.00 | 1,789.00 | 2.11% | 1,368,200 |
| Nov 19, 2025 | 1,770.50 | 1,779.50 | 1,741.00 | 1,752.00 | 1,752.00 | -0.45% | 1,451,400 |
| Nov 18, 2025 | 1,800.00 | 1,822.50 | 1,755.00 | 1,760.00 | 1,760.00 | -2.90% | 1,310,400 |
| Nov 17, 2025 | 1,834.00 | 1,843.50 | 1,800.50 | 1,812.50 | 1,812.50 | -1.15% | 1,526,600 |
| Nov 14, 2025 | 1,771.50 | 1,850.50 | 1,766.50 | 1,833.50 | 1,833.50 | 0.41% | 3,642,700 |
| Nov 13, 2025 | 1,815.00 | 1,834.00 | 1,812.00 | 1,826.00 | 1,826.00 | 0.47% | 1,273,400 |
| Nov 12, 2025 | 1,809.50 | 1,831.50 | 1,795.00 | 1,817.50 | 1,817.50 | 1.06% | 1,659,600 |
| Nov 11, 2025 | 1,807.00 | 1,808.00 | 1,790.00 | 1,798.50 | 1,798.50 | -0.58% | 1,126,100 |
| Nov 10, 2025 | 1,799.50 | 1,809.00 | 1,789.00 | 1,809.00 | 1,809.00 | 1.01% | 1,176,200 |
| Nov 7, 2025 | 1,781.00 | 1,805.50 | 1,765.50 | 1,791.00 | 1,791.00 | -1.10% | 1,780,500 |
| Nov 6, 2025 | 1,804.00 | 1,821.50 | 1,794.50 | 1,811.00 | 1,811.00 | 0.95% | 1,828,400 |
| Nov 5, 2025 | 1,854.00 | 1,855.50 | 1,768.50 | 1,794.00 | 1,794.00 | -3.31% | 2,485,500 |
| Nov 4, 2025 | 1,843.00 | 1,875.00 | 1,837.50 | 1,855.50 | 1,855.50 | 0.68% | 1,364,900 |
| Oct 31, 2025 | 1,859.00 | 1,865.00 | 1,827.00 | 1,843.00 | 1,843.00 | -1.21% | 1,525,500 |
| Oct 30, 2025 | 1,837.00 | 1,871.00 | 1,830.00 | 1,865.50 | 1,865.50 | 1.55% | 2,954,500 |
| Oct 29, 2025 | 1,873.50 | 1,877.00 | 1,835.50 | 1,837.00 | 1,837.00 | -1.74% | 1,250,800 |
| Oct 28, 2025 | 1,926.50 | 1,932.00 | 1,862.00 | 1,869.50 | 1,869.50 | -3.86% | 1,563,400 |
| Oct 27, 2025 | 1,919.00 | 1,953.00 | 1,907.50 | 1,944.50 | 1,944.50 | 3.18% | 1,664,800 |
| Oct 24, 2025 | 1,874.00 | 1,896.50 | 1,873.50 | 1,884.50 | 1,884.50 | 0.56% | 1,154,700 |
| Oct 23, 2025 | 1,862.50 | 1,888.50 | 1,860.00 | 1,874.00 | 1,874.00 | -0.56% | 1,054,100 |
| Oct 22, 2025 | 1,873.50 | 1,896.00 | 1,871.50 | 1,884.50 | 1,884.50 | 1.13% | 1,235,300 |
| Oct 21, 2025 | 1,857.00 | 1,879.00 | 1,848.50 | 1,863.50 | 1,863.50 | 1.14% | 1,222,600 |
| Oct 20, 2025 | 1,844.00 | 1,856.00 | 1,825.50 | 1,842.50 | 1,842.50 | 1.88% | 946,100 |
| Oct 17, 2025 | 1,809.00 | 1,821.50 | 1,797.00 | 1,808.50 | 1,808.50 | -0.58% | 1,104,300 |
| Oct 16, 2025 | 1,850.00 | 1,863.50 | 1,813.00 | 1,819.00 | 1,819.00 | -1.68% | 1,548,800 |
| Oct 15, 2025 | 1,830.50 | 1,858.50 | 1,830.00 | 1,850.00 | 1,850.00 | 1.79% | 1,526,800 |
| Oct 14, 2025 | 1,827.00 | 1,870.50 | 1,809.00 | 1,817.50 | 1,817.50 | -2.63% | 1,405,600 |
| Oct 10, 2025 | 1,915.00 | 1,925.00 | 1,866.50 | 1,866.50 | 1,866.50 | -2.69% | 1,663,600 |
| Oct 9, 2025 | 1,887.00 | 1,921.00 | 1,880.00 | 1,918.00 | 1,918.00 | 1.75% | 1,670,200 |
| Oct 8, 2025 | 1,871.50 | 1,902.00 | 1,865.00 | 1,885.00 | 1,885.00 | 1.07% | 1,747,300 |
| Oct 7, 2025 | 1,856.00 | 1,870.00 | 1,847.00 | 1,865.00 | 1,865.00 | 1.30% | 1,470,500 |
| Oct 6, 2025 | 1,883.50 | 1,883.50 | 1,841.00 | 1,841.00 | 1,841.00 | 1.24% | 1,460,800 |
| Oct 3, 2025 | 1,801.00 | 1,824.00 | 1,796.50 | 1,818.50 | 1,818.50 | 0.97% | 1,209,500 |
| Oct 2, 2025 | 1,790.00 | 1,812.50 | 1,782.00 | 1,801.00 | 1,801.00 | 0.25% | 1,164,000 |
| Oct 1, 2025 | 1,797.00 | 1,807.50 | 1,784.50 | 1,796.50 | 1,796.50 | -1.32% | 1,175,600 |
| Sep 30, 2025 | 1,804.50 | 1,825.00 | 1,804.50 | 1,820.50 | 1,820.50 | 0.14% | 1,094,600 |
| Sep 29, 2025 | 1,825.00 | 1,826.00 | 1,804.00 | 1,818.00 | 1,818.00 | -1.84% | 1,010,000 |
| Sep 26, 2025 | 1,845.50 | 1,866.50 | 1,839.00 | 1,852.00 | 1,821.00 | 0.05% | 1,655,700 |
| Sep 25, 2025 | 1,846.00 | 1,857.50 | 1,837.50 | 1,851.00 | 1,820.02 | 0.38% | 1,051,500 |
| Sep 24, 2025 | 1,863.50 | 1,863.50 | 1,832.00 | 1,844.00 | 1,813.13 | -0.32% | 1,318,800 |
| Sep 22, 2025 | 1,836.00 | 1,864.50 | 1,830.50 | 1,850.00 | 1,819.03 | 1.51% | 1,303,800 |
| Sep 19, 2025 | 1,863.00 | 1,864.00 | 1,814.50 | 1,822.50 | 1,791.99 | -0.95% | 2,018,800 |
| Sep 18, 2025 | 1,835.00 | 1,857.50 | 1,824.50 | 1,840.00 | 1,809.20 | -0.08% | 1,719,400 |
| Sep 17, 2025 | 1,864.00 | 1,870.00 | 1,839.00 | 1,841.50 | 1,810.68 | -2.10% | 1,458,500 |
| Sep 16, 2025 | 1,882.00 | 1,886.50 | 1,870.50 | 1,881.00 | 1,849.51 | -0.05% | 1,226,800 |
| Sep 12, 2025 | 1,910.00 | 1,910.00 | 1,873.50 | 1,882.00 | 1,850.50 | -0.11% | 1,832,200 |
| Sep 11, 2025 | 1,874.50 | 1,893.00 | 1,872.00 | 1,884.00 | 1,852.46 | 0.51% | 1,238,800 |
| Sep 10, 2025 | 1,874.50 | 1,883.00 | 1,864.00 | 1,874.50 | 1,843.12 | -0.64% | 1,557,900 |
| Sep 9, 2025 | 1,903.00 | 1,918.50 | 1,884.50 | 1,886.50 | 1,854.92 | -0.84% | 1,245,400 |
| Sep 8, 2025 | 1,900.00 | 1,902.50 | 1,883.00 | 1,902.50 | 1,870.65 | 1.55% | 1,491,300 |
| Sep 5, 2025 | 1,898.00 | 1,902.00 | 1,870.50 | 1,873.50 | 1,842.14 | 0.03% | 1,621,400 |
| Sep 4, 2025 | 1,875.00 | 1,899.00 | 1,864.50 | 1,873.00 | 1,841.65 | -0.45% | 1,817,300 |
| Sep 3, 2025 | 1,880.50 | 1,895.50 | 1,872.00 | 1,881.50 | 1,850.01 | 0.08% | 1,830,800 |
| Sep 2, 2025 | 1,868.00 | 1,880.00 | 1,860.50 | 1,880.00 | 1,848.53 | 0.64% | 1,552,100 |
| Sep 1, 2025 | 1,885.00 | 1,890.00 | 1,856.00 | 1,868.00 | 1,836.73 | -1.24% | 1,191,500 |
| Aug 29, 2025 | 1,887.00 | 1,898.00 | 1,877.00 | 1,891.50 | 1,859.84 | 0.64% | 1,576,500 |
| Aug 28, 2025 | 1,897.50 | 1,910.50 | 1,878.00 | 1,879.50 | 1,848.04 | -1.34% | 1,617,900 |
| Aug 27, 2025 | 1,903.00 | 1,914.00 | 1,892.00 | 1,905.00 | 1,873.11 | -0.52% | 2,078,400 |
| Aug 26, 2025 | 1,887.50 | 1,932.50 | 1,858.00 | 1,915.00 | 1,882.95 | 2.13% | 3,112,100 |
| Aug 25, 2025 | 1,826.00 | 1,899.00 | 1,826.00 | 1,875.00 | 1,843.62 | 4.69% | 2,589,600 |
| Aug 22, 2025 | 1,768.50 | 1,791.00 | 1,756.50 | 1,791.00 | 1,761.02 | 1.70% | 1,013,100 |
| Aug 21, 2025 | 1,767.00 | 1,774.50 | 1,753.50 | 1,761.00 | 1,731.52 | -0.34% | 1,064,500 |
| Aug 20, 2025 | 1,800.00 | 1,803.00 | 1,762.50 | 1,767.00 | 1,737.42 | -1.83% | 1,203,200 |
| Aug 19, 2025 | 1,788.00 | 1,805.50 | 1,776.50 | 1,800.00 | 1,769.87 | 0.67% | 1,330,400 |
| Aug 18, 2025 | 1,800.00 | 1,806.50 | 1,778.50 | 1,788.00 | 1,758.07 | 0.11% | 1,473,800 |
| Aug 15, 2025 | 1,788.00 | 1,795.50 | 1,778.00 | 1,786.00 | 1,756.10 | 0.28% | 1,448,400 |
| Aug 14, 2025 | 1,789.00 | 1,817.00 | 1,774.00 | 1,781.00 | 1,751.19 | -0.45% | 1,802,600 |
| Aug 13, 2025 | 1,753.00 | 1,795.00 | 1,753.00 | 1,789.00 | 1,759.05 | 2.05% | 2,164,900 |
| Aug 12, 2025 | 1,777.00 | 1,792.50 | 1,746.50 | 1,753.00 | 1,723.66 | -1.30% | 2,247,500 |
| Aug 8, 2025 | 1,730.50 | 1,784.00 | 1,686.50 | 1,776.00 | 1,746.27 | 4.10% | 4,441,400 |
| Aug 7, 2025 | 1,725.00 | 1,731.50 | 1,692.50 | 1,706.00 | 1,677.44 | -0.87% | 1,710,500 |
| Aug 6, 2025 | 1,727.00 | 1,743.00 | 1,717.50 | 1,721.00 | 1,692.19 | -0.35% | 1,576,900 |
| Aug 5, 2025 | 1,723.50 | 1,744.00 | 1,713.00 | 1,727.00 | 1,698.09 | 0.67% | 1,048,600 |
| Aug 4, 2025 | 1,696.00 | 1,716.50 | 1,687.00 | 1,715.50 | 1,686.78 | -0.06% | 1,182,500 |
| Aug 1, 2025 | 1,710.00 | 1,732.50 | 1,704.50 | 1,716.50 | 1,687.77 | 0.59% | 1,352,700 |
| Jul 31, 2025 | 1,697.50 | 1,707.50 | 1,690.00 | 1,706.50 | 1,677.94 | 0.38% | 1,187,700 |
| Jul 30, 2025 | 1,687.50 | 1,700.00 | 1,680.50 | 1,700.00 | 1,671.54 | 0.38% | 913,600 |
| Jul 29, 2025 | 1,695.00 | 1,707.00 | 1,689.00 | 1,693.50 | 1,665.15 | -0.99% | 1,026,600 |
| Jul 28, 2025 | 1,696.50 | 1,712.50 | 1,693.50 | 1,710.50 | 1,681.87 | 0.91% | 935,200 |
| Jul 25, 2025 | 1,703.00 | 1,706.50 | 1,691.00 | 1,695.00 | 1,666.63 | -0.88% | 1,187,200 |
| Jul 24, 2025 | 1,707.00 | 1,719.00 | 1,699.50 | 1,710.00 | 1,681.38 | 1.30% | 1,948,000 |
| Jul 23, 2025 | 1,651.50 | 1,700.00 | 1,649.00 | 1,688.00 | 1,659.75 | 4.88% | 2,788,400 |
| Jul 22, 2025 | 1,615.00 | 1,628.00 | 1,606.50 | 1,609.50 | 1,582.56 | -0.16% | 1,064,100 |
| Jul 18, 2025 | 1,615.00 | 1,624.50 | 1,609.00 | 1,612.00 | 1,585.02 | 0.03% | 947,400 |
| Jul 17, 2025 | 1,597.00 | 1,614.50 | 1,594.00 | 1,611.50 | 1,584.53 | 0.40% | 976,400 |
| Jul 16, 2025 | 1,607.50 | 1,613.00 | 1,592.50 | 1,605.00 | 1,578.13 | -0.43% | 814,900 |
| Jul 15, 2025 | 1,611.00 | 1,621.00 | 1,604.50 | 1,612.00 | 1,585.02 | 0.09% | 777,400 |
| Jul 14, 2025 | 1,594.00 | 1,616.50 | 1,586.00 | 1,610.50 | 1,583.54 | 1.00% | 936,100 |
| Jul 11, 2025 | 1,609.00 | 1,609.00 | 1,589.50 | 1,594.50 | 1,567.81 | 0.98% | 982,900 |
| Jul 10, 2025 | 1,594.00 | 1,599.00 | 1,573.50 | 1,579.00 | 1,552.57 | -1.40% | 1,706,300 |