Skip to main content
Amada Co., Ltd. (TYO:6113)
Japan flag Japan · Delayed Price · Currency is JPY
2,617.00
+13.00 (0.50%)
Apr 28, 2026, 3:30 PM JST

Amada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,633.002,639.002,597.002,617.002,617.000.50%2,081,200
Apr 27, 20262,528.502,618.502,512.502,604.002,604.002.97%1,673,400
Apr 24, 20262,534.502,567.502,416.002,529.002,529.000.94%1,258,900
Apr 23, 20262,483.502,514.002,451.502,505.502,505.500.52%1,437,000
Apr 22, 20262,463.002,503.002,451.502,492.502,492.500.63%1,342,600
Apr 21, 20262,488.502,513.002,470.002,477.002,477.00-0.42%1,180,900
Apr 20, 20262,469.502,505.002,460.002,487.502,487.502.41%1,682,900
Apr 17, 20262,482.002,483.002,429.002,429.002,429.00-2.47%1,246,700
Apr 16, 20262,459.502,514.002,450.502,490.502,490.50-0.26%1,142,700
Apr 15, 20262,510.002,516.502,477.002,497.002,497.000.32%1,490,200
Apr 14, 20262,518.002,548.002,486.502,489.002,489.000.85%1,647,300
Apr 13, 20262,455.502,490.502,451.502,468.002,468.00-0.92%1,507,100
Apr 10, 20262,415.002,511.502,409.002,491.002,491.005.33%2,686,200
Apr 9, 20262,394.502,402.502,365.002,365.002,365.000.21%1,374,100
Apr 8, 20262,379.502,379.502,331.002,360.002,360.005.85%1,822,300
Apr 7, 20262,250.002,258.002,218.502,229.502,229.50-0.45%812,200
Apr 6, 20262,243.502,257.002,224.002,239.502,239.500.18%837,600
Apr 3, 20262,236.002,263.502,230.002,235.502,235.500.93%767,900
Apr 2, 20262,300.502,308.502,203.502,215.002,215.00-2.53%1,217,900
Apr 1, 20262,250.502,272.502,226.502,272.502,272.505.16%1,474,900
Mar 31, 20262,143.502,212.002,134.502,161.002,161.00-1.48%1,252,500
Mar 30, 20262,130.502,199.002,130.502,193.502,193.50-3.65%1,306,800
Mar 27, 20262,281.002,298.502,247.502,276.502,245.50-1.64%1,298,000
Mar 26, 20262,329.002,352.002,284.502,314.502,282.98-0.24%924,900
Mar 25, 20262,325.002,352.502,299.002,320.002,288.413.18%1,553,300
Mar 24, 20262,232.002,257.502,211.502,248.502,217.883.05%1,674,300
Mar 23, 20262,200.002,208.002,147.502,182.002,152.29-4.15%1,449,100
Mar 19, 20262,303.502,319.502,269.502,276.502,245.50-3.27%2,278,900
Mar 18, 20262,322.002,353.502,308.002,353.502,321.451.23%1,600,200
Mar 17, 20262,366.002,386.502,319.002,325.002,293.34-0.90%925,700
Mar 16, 20262,338.002,393.002,323.002,346.002,314.050.75%1,947,100
Mar 13, 20262,322.002,352.002,303.502,328.502,296.79-1.83%1,904,700
Mar 12, 20262,426.002,459.502,352.002,372.002,339.70-3.10%1,968,900
Mar 11, 20262,428.502,482.002,400.502,448.002,414.664.57%2,885,200
Mar 10, 20262,291.002,347.502,266.502,341.002,309.124.46%1,726,900
Mar 9, 20262,244.502,298.502,182.002,241.002,210.48-8.32%1,938,200
Mar 6, 20262,399.002,444.502,370.002,444.502,411.21-0.18%1,426,900
Mar 5, 20262,502.502,512.502,409.002,449.002,415.651.74%2,041,700
Mar 4, 20262,451.002,494.502,383.002,407.002,374.22-5.05%1,642,000
Mar 3, 20262,631.002,668.502,535.002,535.002,500.48-4.72%1,586,000
Mar 2, 20262,602.502,660.502,541.502,660.502,624.272.23%2,054,200
Feb 27, 20262,538.002,607.002,532.002,602.502,567.062.38%1,468,000
Feb 26, 20262,571.502,579.502,542.002,542.002,507.380.28%1,272,700
Feb 25, 20262,506.002,552.502,497.502,535.002,500.481.16%1,248,800
Feb 24, 20262,514.002,540.002,506.002,506.002,471.87-0.32%1,445,200
Feb 20, 20262,542.502,550.502,507.002,514.002,479.77-1.82%1,900,500
Feb 19, 20262,527.002,572.002,513.502,560.502,525.631.51%1,690,900
Feb 18, 20262,481.502,536.002,475.502,522.502,488.152.64%2,092,600
Feb 17, 20262,440.002,465.502,424.502,457.502,424.041.49%1,164,000
Feb 16, 20262,479.502,497.502,421.502,421.502,388.53-2.16%2,148,400
Feb 13, 20262,473.002,496.502,394.502,475.002,441.307.07%5,623,600
Feb 12, 20262,331.502,337.002,300.002,311.502,280.02-0.11%1,669,500
Feb 10, 20262,289.002,337.502,280.002,314.002,282.49-0.04%2,249,200
Feb 9, 20262,337.502,346.502,304.502,315.002,283.483.97%2,620,300
Feb 6, 20262,224.002,240.002,195.502,226.502,196.18-0.36%1,816,600
Feb 5, 20262,200.002,258.002,175.002,234.502,204.072.88%3,193,300
Feb 4, 20262,135.002,193.002,114.002,172.002,142.422.65%2,394,800
Feb 3, 20262,038.002,125.002,008.002,116.002,087.196.84%2,449,200
Feb 2, 20262,016.502,028.001,979.501,980.501,953.530.05%1,483,900
Jan 30, 20261,939.001,987.501,932.501,979.501,952.542.09%1,535,100
Jan 29, 20261,931.001,954.001,917.001,939.001,912.60-0.15%1,007,800
Jan 28, 20261,954.001,964.501,936.501,942.001,915.56-0.92%837,600
Jan 27, 20261,962.001,981.501,947.001,960.001,933.31-0.10%982,700
Jan 26, 20261,988.002,004.001,962.001,962.001,935.28-3.40%1,283,100
Jan 23, 20262,038.502,043.502,022.502,031.002,003.340.59%1,006,800
Jan 22, 20262,009.002,042.002,002.502,019.001,991.511.36%1,266,800
Jan 21, 20261,951.502,001.001,951.001,992.001,964.870.15%1,384,900
Jan 20, 20262,033.502,035.001,988.001,989.001,961.92-2.38%1,304,600
Jan 19, 20262,062.502,068.002,017.502,037.502,009.75-1.43%1,357,400
Jan 16, 20262,009.502,083.002,008.002,067.002,038.852.48%2,073,900
Jan 15, 20261,985.002,028.501,976.502,017.001,989.531.51%1,794,200
Jan 14, 20261,946.002,002.501,942.001,987.001,959.942.90%1,700,900
Jan 13, 20261,950.001,967.501,916.001,931.001,904.700.81%1,310,000
Jan 9, 20261,903.001,924.501,900.001,915.501,889.421.03%968,400
Jan 8, 20261,896.501,923.001,891.501,896.001,870.18-0.05%1,135,200
Jan 7, 20261,882.501,915.501,876.501,897.001,871.170.77%1,098,800
Jan 6, 20261,896.001,914.001,878.001,882.501,856.87-0.03%1,305,300
Jan 5, 20261,872.001,883.001,859.501,883.001,857.361.67%996,200
Dec 30, 20251,843.001,861.001,842.501,852.001,826.78-0.24%705,800
Dec 29, 20251,850.001,860.501,843.501,856.501,831.220.13%611,300
Dec 26, 20251,859.001,873.001,843.501,854.001,828.75-0.27%688,700
Dec 25, 20251,848.501,860.001,842.501,859.001,833.690.87%403,100
Dec 24, 20251,879.501,879.501,837.501,843.001,817.90-1.55%746,400
Dec 23, 20251,869.001,880.501,864.501,872.001,846.51-0.32%876,800
Dec 22, 20251,870.001,892.501,866.001,878.001,852.430.97%624,000
Dec 19, 20251,864.501,874.501,844.501,860.001,834.67-1,322,200
Dec 18, 20251,865.501,875.001,853.001,860.001,834.67-0.45%866,600
Dec 17, 20251,887.001,891.501,863.001,868.501,843.06-0.35%1,343,800
Dec 16, 20251,889.501,896.001,857.001,875.001,849.47-1.13%1,468,700
Dec 15, 20251,905.501,919.501,882.501,896.501,870.67-1.28%1,504,900
Dec 12, 20251,930.001,950.001,909.501,921.001,894.841.16%1,771,800
Dec 11, 20251,900.001,916.501,887.001,899.001,873.140.93%1,936,900
Dec 10, 20251,868.001,902.001,858.001,881.501,855.881.62%1,172,300
Dec 9, 20251,859.001,869.001,851.001,851.501,826.29-0.43%833,500
Dec 8, 20251,841.001,870.001,821.501,859.501,834.182.20%1,002,900
Dec 5, 20251,857.001,862.501,819.501,819.501,794.72-2.60%1,158,900
Dec 4, 20251,836.501,868.001,835.501,868.001,842.561.80%1,495,700
Dec 3, 20251,863.001,867.001,832.001,835.001,810.01-1.08%1,568,900
Dec 2, 20251,864.001,874.501,849.001,855.001,829.74-0.59%1,530,800
Dec 1, 20251,856.501,878.001,854.501,866.001,840.590.43%1,323,700