Tokyo - Delayed Quote JPY

Amada Co., Ltd. (6113.T)

Compare
1,504.50
+28.50
+(1.93%)
At close: 3:45:01 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20251,487.001,515.501,487.001,504.501,504.502,306,700
Jan 14, 20251,461.001,481.501,454.001,476.001,476.001,751,900
Jan 10, 20251,479.001,498.501,479.001,482.501,482.501,262,100
Jan 9, 20251,501.001,505.001,479.001,489.001,489.00736,500
Jan 8, 20251,516.001,521.501,504.501,511.501,511.50723,500
Jan 7, 20251,526.001,528.501,508.001,515.501,515.501,069,600
Jan 6, 20251,534.501,542.001,514.001,516.501,516.501,180,000
Dec 30, 20241,531.001,547.001,527.501,537.001,537.001,380,200
Dec 27, 20241,500.001,523.001,493.501,522.501,522.501,295,500
Dec 26, 20241,480.001,497.501,476.001,497.501,497.50668,000
Dec 25, 20241,481.501,487.001,466.501,479.501,479.50460,400
Dec 24, 20241,492.001,492.001,475.001,481.001,481.00503,700
Dec 23, 20241,485.001,490.501,476.501,488.501,488.50749,700
Dec 20, 20241,479.001,491.001,476.001,477.001,477.001,454,100
Dec 19, 20241,465.001,483.001,456.001,478.001,478.00909,900
Dec 18, 20241,468.001,488.001,468.001,469.501,469.50720,900
Dec 17, 20241,479.501,486.001,467.001,467.501,467.50863,800
Dec 16, 20241,479.501,491.001,478.001,479.501,479.50914,600
Dec 13, 20241,460.501,478.501,460.001,469.501,469.501,485,200
Dec 12, 20241,492.001,495.001,474.501,482.001,482.001,308,300
Dec 11, 20241,482.001,488.501,464.501,481.501,481.501,079,000
Dec 10, 20241,489.001,501.501,482.001,489.001,489.001,152,600
Dec 9, 20241,458.501,480.501,450.501,470.001,470.001,058,000
Dec 6, 20241,455.001,464.501,443.001,460.001,460.001,582,100
Dec 5, 20241,459.001,471.001,452.501,461.501,461.501,302,700
Dec 4, 20241,471.501,472.001,447.001,453.001,453.00981,300
Dec 3, 20241,451.001,480.501,448.001,472.501,472.501,605,800
Dec 2, 20241,446.501,466.001,446.501,455.001,455.001,144,900
Nov 29, 20241,450.001,458.001,429.501,442.501,442.50970,300
Nov 28, 20241,428.501,455.501,421.501,448.001,448.001,207,200
Nov 27, 20241,460.501,461.501,418.501,429.001,429.001,094,000
Nov 26, 20241,481.001,486.501,461.001,471.501,471.501,229,800
Nov 25, 20241,499.501,501.501,478.501,484.001,484.001,630,100
Nov 22, 20241,455.501,488.001,455.501,478.001,478.001,255,500
Nov 21, 20241,451.001,463.001,447.001,454.501,454.501,035,800
Nov 20, 20241,455.001,462.001,445.001,451.001,451.001,291,000
Nov 19, 20241,445.001,460.001,437.001,455.001,455.001,776,300
Nov 18, 20241,458.501,476.501,452.001,454.001,454.001,885,600
Nov 15, 20241,512.501,523.501,477.001,482.501,482.503,358,100
Nov 14, 20241,500.001,538.001,500.001,510.001,510.001,766,800
Nov 13, 20241,525.001,537.001,516.501,519.501,519.501,420,200
Nov 12, 20241,535.001,547.501,521.001,526.001,526.001,327,600
Nov 11, 20241,536.501,547.001,528.001,532.001,532.001,299,900
Nov 8, 20241,570.001,578.001,533.001,533.001,533.001,420,200
Nov 7, 20241,570.001,583.001,544.501,562.501,562.501,571,300
Nov 6, 20241,510.001,564.001,500.001,550.001,550.002,030,200
Nov 5, 20241,510.501,515.001,493.001,493.001,493.001,915,000
Nov 1, 20241,499.001,520.501,492.001,510.501,510.501,077,100
Oct 31, 20241,520.501,533.501,509.001,517.001,517.001,497,400
Oct 30, 20241,500.001,524.001,500.001,510.501,510.504,674,600
Oct 29, 20241,494.001,501.501,489.001,500.001,500.001,251,100
Oct 28, 20241,474.501,509.501,466.001,501.001,501.001,203,100
Oct 25, 20241,500.001,512.001,469.501,482.001,482.001,387,100
Oct 24, 20241,500.001,502.501,478.501,496.001,496.001,567,400
Oct 23, 20241,523.501,534.001,507.501,515.001,515.001,605,500
Oct 22, 20241,538.501,548.001,505.501,513.001,513.001,664,500
Oct 21, 20241,538.501,554.501,526.001,541.001,541.001,613,600
Oct 18, 20241,544.001,545.001,531.001,533.501,533.501,534,500
Oct 17, 20241,531.501,541.001,526.501,533.501,533.501,812,400
Oct 16, 20241,500.001,534.501,493.001,530.501,530.501,621,300
Oct 15, 20241,523.001,528.001,503.501,522.501,522.501,889,300
Oct 11, 20241,517.001,526.001,505.001,512.001,512.001,282,900
Oct 10, 20241,526.001,526.501,511.501,519.001,519.001,109,800
Oct 9, 20241,508.001,516.501,492.501,506.001,506.001,290,600
Oct 8, 20241,499.501,508.001,489.501,504.501,504.501,641,600
Oct 7, 20241,537.001,543.001,515.501,519.001,519.002,393,800
Oct 4, 20241,508.501,521.501,501.001,517.001,517.001,147,900
Oct 3, 20241,530.001,532.001,506.001,510.501,510.501,395,900
Oct 2, 20241,483.501,509.001,477.501,493.001,493.001,813,900
Oct 1, 20241,487.501,508.001,472.501,501.001,501.001,501,000
Sep 30, 20241,425.501,469.001,423.001,457.501,457.501,675,200
Sep 27, 2024 31.00 Dividend
Sep 27, 20241,505.001,522.501,482.501,519.001,519.001,490,800
Sep 26, 20241,476.001,510.001,465.501,506.501,475.502,086,200
Sep 25, 20241,447.001,471.001,440.001,457.001,427.023,048,800
Sep 24, 20241,485.001,486.001,450.501,454.501,424.571,831,600
Sep 20, 20241,478.001,478.501,448.501,456.001,426.042,371,600
Sep 19, 20241,461.001,469.001,445.001,453.501,423.591,558,800
Sep 18, 20241,439.501,445.501,419.501,439.501,409.881,312,100
Sep 17, 20241,444.501,455.001,408.501,428.001,398.621,886,200
Sep 13, 20241,413.501,431.001,399.001,428.501,399.112,267,800
Sep 12, 20241,419.501,434.001,406.501,427.501,398.132,946,100
Sep 11, 20241,389.001,410.001,360.001,370.501,342.303,733,400
Sep 10, 20241,454.501,469.501,432.501,445.501,415.761,936,600
Sep 9, 20241,401.001,461.001,401.001,460.001,429.961,669,600
Sep 6, 20241,467.501,481.501,450.001,455.501,425.551,281,800
Sep 5, 20241,443.501,480.001,433.501,461.501,431.431,937,900
Sep 4, 20241,460.001,478.001,455.501,461.001,430.942,587,300
Sep 3, 20241,508.501,519.001,497.001,500.501,469.621,486,900
Sep 2, 20241,527.001,528.001,497.001,500.001,469.132,174,000
Aug 30, 20241,488.001,510.001,485.001,500.001,469.131,337,700
Aug 29, 20241,488.501,504.501,477.501,497.001,466.201,109,000
Aug 28, 20241,479.001,492.001,461.501,492.001,461.301,507,800
Aug 27, 20241,480.501,493.001,471.001,493.001,462.281,070,300
Aug 26, 20241,512.001,516.501,481.501,489.001,458.361,242,400
Aug 23, 20241,527.001,534.001,512.501,526.501,495.091,314,900
Aug 22, 20241,529.001,544.001,516.001,530.001,498.521,787,500
Aug 21, 20241,525.501,556.501,516.001,545.001,513.211,908,400
Aug 20, 20241,537.001,538.501,514.501,532.501,500.961,863,000
Aug 19, 20241,560.001,565.001,504.001,508.001,476.971,745,400
Aug 16, 20241,564.001,574.001,547.501,571.501,539.161,815,700
Aug 15, 20241,502.501,537.501,500.001,524.001,492.641,653,600
Aug 14, 20241,515.001,524.001,491.501,502.501,471.581,491,700
Aug 13, 20241,435.001,514.001,422.001,514.001,482.852,186,700
Aug 9, 20241,397.501,439.501,372.501,432.501,403.024,431,100
Aug 8, 20241,500.001,543.001,493.501,503.001,472.071,473,700
Aug 7, 20241,500.001,571.501,469.501,533.001,501.452,341,700
Aug 6, 20241,458.001,600.001,456.001,561.001,528.883,430,200
Aug 5, 20241,479.501,492.001,301.501,309.001,282.062,943,700
Aug 2, 20241,627.001,634.001,559.501,559.501,527.412,164,500
Aug 1, 20241,730.001,738.501,678.501,700.001,665.021,232,300
Jul 31, 20241,741.001,796.001,740.001,787.501,750.721,476,700
Jul 30, 20241,752.001,770.501,745.001,764.501,728.191,174,700
Jul 29, 20241,733.001,762.501,733.001,750.001,713.99976,400
Jul 26, 20241,712.001,730.501,707.501,711.501,676.28999,200
Jul 25, 20241,749.501,754.501,697.001,706.001,670.891,621,100
Jul 24, 20241,811.501,813.501,756.001,761.501,725.251,779,300
Jul 23, 20241,829.001,836.001,807.501,829.501,791.851,167,300
Jul 22, 20241,870.001,879.001,827.001,832.501,794.791,096,600
Jul 19, 20241,848.001,871.501,844.001,862.001,823.681,479,600
Jul 18, 20241,865.001,889.001,845.501,847.501,809.48957,600
Jul 17, 20241,880.001,910.501,867.001,890.501,851.601,016,900
Jul 16, 20241,871.001,876.501,858.501,864.001,825.64775,000
Jul 12, 20241,844.001,882.001,838.001,854.501,816.341,521,000
Jul 11, 20241,852.001,872.001,848.001,863.501,825.15927,000
Jul 10, 20241,825.001,841.001,819.501,832.501,794.791,004,600
Jul 9, 20241,839.001,852.001,821.001,841.501,803.61902,700
Jul 8, 20241,853.001,863.001,840.001,840.501,802.63962,400
Jul 5, 20241,871.001,882.501,857.501,860.501,822.221,032,400
Jul 4, 20241,854.001,879.001,854.001,872.001,833.48914,300
Jul 3, 20241,830.501,862.001,826.001,852.501,814.381,468,500
Jul 2, 20241,838.001,850.001,821.001,839.501,801.651,386,300
Jul 1, 20241,817.001,857.501,811.001,843.501,805.571,656,800
Jun 28, 20241,772.501,779.501,766.001,777.001,740.431,075,900
Jun 27, 20241,730.001,772.001,729.501,768.001,731.621,464,100
Jun 26, 20241,757.001,767.001,742.001,745.001,709.091,263,800
Jun 25, 20241,725.501,758.001,725.001,755.001,718.89990,700
Jun 24, 20241,709.001,733.501,708.001,720.501,685.101,141,500
Jun 21, 20241,727.501,739.501,706.001,709.001,673.832,505,100
Jun 20, 20241,700.501,716.501,686.501,710.501,675.301,407,000
Jun 19, 20241,728.501,750.001,712.001,720.001,684.61841,500
Jun 18, 20241,733.001,740.001,719.501,728.501,692.931,044,700
Jun 17, 20241,714.001,716.001,689.001,704.501,669.431,167,100
Jun 14, 20241,711.501,749.501,711.501,733.001,697.341,739,800
Jun 13, 20241,764.001,766.501,720.001,720.501,685.10860,200
Jun 12, 20241,734.001,761.001,732.501,756.501,720.36859,000
Jun 11, 20241,748.001,764.501,732.001,734.501,698.81636,800
Jun 10, 20241,737.001,760.001,737.001,751.001,714.97756,800
Jun 7, 20241,724.001,734.001,713.501,726.501,690.97731,900
Jun 6, 20241,759.001,759.001,723.501,725.501,689.991,293,300
Jun 5, 20241,766.501,776.001,728.001,747.501,711.541,573,600
Jun 4, 20241,780.001,807.001,761.501,805.501,768.352,318,600
Jun 3, 20241,782.501,809.001,774.001,801.001,763.941,748,000
May 31, 20241,746.001,771.501,724.001,771.001,734.563,666,900
May 30, 20241,730.501,741.501,711.001,733.001,697.341,506,800
May 29, 20241,787.501,797.001,757.001,767.501,731.131,053,700
May 28, 20241,800.001,806.001,780.501,797.501,760.51961,200
May 27, 20241,791.001,813.501,784.001,806.001,768.841,169,700
May 24, 20241,714.001,782.501,714.001,780.501,743.861,169,600
May 23, 20241,730.001,769.501,722.001,763.001,726.721,540,300
May 22, 20241,791.001,791.001,740.001,740.501,704.681,540,500
May 21, 20241,820.001,820.001,784.501,788.501,751.701,501,400
May 20, 20241,807.001,837.001,800.501,814.501,777.161,512,800
May 17, 20241,796.501,835.001,782.001,816.001,778.631,136,600
May 16, 20241,844.001,860.001,823.501,835.001,797.241,660,000
May 15, 20241,850.001,911.501,846.501,868.501,830.053,883,300
May 14, 20241,743.001,762.001,720.501,755.001,718.891,409,800
May 13, 20241,747.501,785.501,732.001,765.001,728.68942,900
May 10, 20241,785.001,806.001,756.501,760.501,724.271,056,800
May 9, 20241,734.001,773.001,731.001,755.501,719.381,113,200
May 8, 20241,732.501,738.001,706.001,719.001,683.631,047,800
May 7, 20241,730.001,746.001,725.001,738.501,702.73765,600
May 2, 20241,707.501,723.001,694.501,721.001,685.59616,500
May 1, 20241,700.001,722.501,696.001,713.001,677.75803,200
Apr 30, 20241,743.001,757.501,717.001,727.501,691.951,378,100
Apr 26, 20241,683.001,728.501,681.501,721.001,685.592,249,300
Apr 25, 20241,724.501,735.501,697.501,697.501,662.57753,200
Apr 24, 20241,710.001,732.001,693.001,728.001,692.44928,900
Apr 23, 20241,678.001,687.501,666.501,678.501,643.96854,200
Apr 22, 20241,664.501,683.501,658.501,672.501,638.08871,100
Apr 19, 20241,687.501,688.001,636.001,661.501,627.311,084,400
Apr 18, 20241,667.501,702.501,656.501,695.001,660.121,178,100
Apr 17, 20241,700.001,706.001,656.001,656.501,622.411,066,000
Apr 16, 20241,728.501,742.501,690.501,693.501,658.65909,200
Apr 15, 20241,716.501,740.001,706.501,737.501,701.75727,800
Apr 12, 20241,745.501,749.501,727.001,737.001,701.261,171,400
Apr 11, 20241,686.001,726.001,684.501,723.501,688.03861,500
Apr 10, 20241,700.001,717.001,691.501,708.501,673.341,049,700
Apr 9, 20241,680.001,705.501,668.001,705.501,670.41919,500
Apr 8, 20241,683.001,690.501,657.501,669.501,635.151,107,700
Apr 5, 20241,669.001,684.501,661.001,673.501,639.061,137,100
Apr 4, 20241,697.501,715.001,678.001,695.501,660.611,452,900
Apr 3, 20241,670.001,697.501,665.501,678.001,643.471,353,400
Apr 2, 20241,683.001,695.001,668.001,683.501,648.861,276,300
Apr 1, 20241,730.001,733.501,672.501,688.001,653.271,419,800
Mar 29, 20241,733.001,733.501,707.501,721.501,686.08925,600
Mar 28, 2024 35.00 Dividend
Mar 28, 20241,750.501,759.501,705.001,724.501,689.012,160,100
Mar 27, 20241,800.001,811.501,779.001,796.001,724.761,529,700
Mar 26, 20241,790.501,796.001,768.501,786.501,715.641,374,900
Mar 25, 20241,823.501,824.501,800.501,800.501,729.081,464,700
Mar 22, 20241,807.001,828.501,797.001,812.501,740.611,540,400
Mar 21, 20241,761.501,814.001,759.501,808.001,736.292,447,500
Mar 19, 20241,721.001,732.501,703.001,725.501,657.061,209,900
Mar 18, 20241,734.501,741.001,716.001,728.001,659.461,376,100
Mar 15, 20241,680.001,724.001,677.501,694.501,627.292,327,500
Mar 14, 20241,663.001,695.001,649.501,681.501,614.801,457,100
Mar 13, 20241,669.501,682.501,645.501,660.501,594.641,547,300
Mar 12, 20241,648.001,665.501,615.001,655.501,589.841,378,000
Mar 11, 20241,680.001,704.001,644.501,666.001,599.921,353,700
Mar 8, 20241,696.001,728.501,684.501,705.001,637.372,093,400
Mar 7, 20241,738.501,752.501,701.001,710.001,642.171,325,100
Mar 6, 20241,704.001,734.001,701.001,724.501,656.101,197,900
Mar 5, 20241,694.501,713.001,686.501,696.501,629.211,338,300
Mar 4, 20241,720.001,727.501,695.501,695.501,628.251,176,800
Mar 1, 20241,662.501,702.501,656.001,696.001,628.731,572,900
Feb 29, 20241,637.001,676.501,620.501,662.501,596.561,864,100
Feb 28, 20241,652.001,656.001,626.501,637.001,572.07729,000
Feb 27, 20241,630.001,666.001,630.001,646.501,581.191,092,500
Feb 26, 20241,643.001,659.501,631.001,636.001,571.111,068,500
Feb 22, 20241,621.501,629.001,610.501,624.001,559.591,101,500
Feb 21, 20241,623.501,625.501,600.001,621.501,557.181,151,400
Feb 20, 20241,605.001,652.001,601.501,630.501,565.831,275,600
Feb 19, 20241,625.001,631.501,588.501,605.001,541.34817,300
Feb 16, 20241,589.501,630.501,583.001,618.501,554.301,415,700
Feb 15, 20241,585.001,595.501,565.001,574.501,512.051,525,700
Feb 14, 20241,581.501,587.001,552.501,555.001,493.321,188,100
Feb 13, 20241,574.501,598.501,571.001,590.501,527.411,555,700
Feb 9, 20241,620.501,629.501,541.501,557.501,495.722,994,900
Feb 8, 20241,592.001,621.501,581.501,618.001,553.822,139,700
Feb 7, 20241,560.001,596.001,558.001,589.001,525.971,155,000
Feb 6, 20241,580.001,585.501,564.001,567.001,504.851,446,100
Feb 5, 20241,630.001,632.501,595.501,595.501,532.221,232,700
Feb 2, 20241,614.001,625.001,600.001,614.001,549.981,004,500
Feb 1, 20241,593.501,621.001,587.001,605.001,541.341,427,500
Jan 31, 20241,585.001,606.001,577.001,605.001,541.341,066,300
Jan 30, 20241,587.001,597.501,581.001,588.501,525.49854,200
Jan 29, 20241,567.001,596.501,567.001,589.501,526.451,096,600
Jan 26, 20241,581.001,587.001,566.001,567.001,504.851,076,400
Jan 25, 20241,577.001,596.501,577.001,591.501,528.37969,200
Jan 24, 20241,595.001,603.001,580.501,581.501,518.77989,200
Jan 23, 20241,600.001,624.001,600.001,606.501,542.781,148,700
Jan 22, 20241,588.501,603.501,580.501,598.501,535.101,164,900
Jan 19, 20241,550.001,576.501,549.501,573.501,511.091,237,100
Jan 18, 20241,569.501,582.501,541.001,546.001,484.681,307,800
Jan 17, 20241,609.001,632.501,580.001,580.001,517.331,255,100
Jan 16, 20241,609.501,620.001,598.501,602.001,538.461,301,900
Jan 15, 20241,572.501,585.501,572.501,584.501,521.65108,800

Related Tickers

KLIN.SW Klingelnberg AG
12.65
-2.69%
 
BUCN.SW Bucher Industries AG
323.50
+0.78%
 
CXT Crane NXT, Co.
64.46
+1.40%
 
AALB.AS Aalberts N.V.
32.54
+1.12%
 
MRO.L Melrose Industries PLC
556.80
-0.54%