UK markets close in 5 hours 18 minutes

Amada Co., Ltd. (6113.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,767.50-30.00 (-1.67%)
At close: 03:15PM JST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20241,787.501,797.001,757.001,767.501,767.501,053,700
28 May 20241,800.001,806.001,780.501,797.501,797.50961,200
27 May 20241,791.001,813.501,784.001,806.001,806.001,169,700
24 May 20241,714.001,782.501,714.001,780.501,780.501,169,600
23 May 20241,730.001,769.501,722.001,763.001,763.001,540,300
22 May 20241,791.001,791.001,740.001,740.501,740.501,540,500
21 May 20241,820.001,820.001,784.501,788.501,788.501,501,400
20 May 20241,807.001,837.001,800.501,814.501,814.501,512,800
17 May 20241,796.501,835.001,782.001,816.001,816.001,136,600
16 May 20241,844.001,860.001,823.501,835.001,835.001,660,000
15 May 20241,850.001,911.501,846.501,868.501,868.503,883,300
14 May 20241,743.001,762.001,720.501,755.001,755.001,409,800
13 May 20241,747.501,785.501,732.001,765.001,765.00942,900
10 May 20241,785.001,806.001,756.501,760.501,760.501,056,800
09 May 20241,734.001,773.001,731.001,755.501,755.501,113,200
08 May 20241,732.501,738.001,706.001,719.001,719.001,047,800
07 May 20241,730.001,746.001,725.001,738.501,738.50765,600
02 May 20241,707.501,723.001,694.501,721.001,721.00616,500
01 May 20241,700.001,722.501,696.001,713.001,713.00803,200
30 Apr 20241,743.001,757.501,717.001,727.501,727.501,378,100
26 Apr 20241,683.001,728.501,681.501,721.001,721.002,249,300
25 Apr 20241,724.501,735.501,697.501,697.501,697.50753,200
24 Apr 20241,710.001,732.001,693.001,728.001,728.00928,900
23 Apr 20241,678.001,687.501,666.501,678.501,678.50854,200
22 Apr 20241,664.501,683.501,658.501,672.501,672.50871,100
19 Apr 20241,687.501,688.001,636.001,661.501,661.501,084,400
18 Apr 20241,667.501,702.501,656.501,695.001,695.001,178,100
17 Apr 20241,700.001,706.001,656.001,656.501,656.501,066,000
16 Apr 20241,728.501,742.501,690.501,693.501,693.50909,200
15 Apr 20241,716.501,740.001,706.501,737.501,737.50727,800
12 Apr 20241,745.501,749.501,727.001,737.001,737.001,171,400
11 Apr 20241,686.001,726.001,684.501,723.501,723.50861,500
10 Apr 20241,700.001,717.001,691.501,708.501,708.501,049,700
09 Apr 20241,680.001,705.501,668.001,705.501,705.50919,500
08 Apr 20241,683.001,690.501,657.501,669.501,669.501,107,700
05 Apr 20241,669.001,684.501,661.001,673.501,673.501,137,100
04 Apr 20241,697.501,715.001,678.001,695.501,695.501,452,900
03 Apr 20241,670.001,697.501,665.501,678.001,678.001,353,400
02 Apr 20241,683.001,695.001,668.001,683.501,683.501,276,300
01 Apr 20241,730.001,733.501,672.501,688.001,688.001,419,800
29 Mar 20241,733.001,733.501,707.501,721.501,721.50925,600
28 Mar 20241,750.501,759.501,705.001,724.501,724.502,160,100
28 Mar 202432 Dividend
27 Mar 20241,800.001,811.501,779.001,796.001,764.001,529,700
26 Mar 20241,790.501,796.001,768.501,786.501,754.671,374,900
25 Mar 20241,823.501,824.501,800.501,800.501,768.421,464,700
22 Mar 20241,807.001,828.501,797.001,812.501,780.211,540,400
21 Mar 20241,761.501,814.001,759.501,808.001,775.792,447,500
19 Mar 20241,721.001,732.501,703.001,725.501,694.761,209,900
18 Mar 20241,734.501,741.001,716.001,728.001,697.211,376,100
15 Mar 20241,680.001,724.001,677.501,694.501,664.312,327,500
14 Mar 20241,663.001,695.001,649.501,681.501,651.541,457,100
13 Mar 20241,669.501,682.501,645.501,660.501,630.911,547,300
12 Mar 20241,648.001,665.501,615.001,655.501,626.001,378,000
11 Mar 20241,680.001,704.001,644.501,666.001,636.321,353,700
08 Mar 20241,696.001,728.501,684.501,705.001,674.622,093,400
07 Mar 20241,738.501,752.501,701.001,710.001,679.531,325,100
06 Mar 20241,704.001,734.001,701.001,724.501,693.771,197,900
05 Mar 20241,694.501,713.001,686.501,696.501,666.271,338,300
04 Mar 20241,720.001,727.501,695.501,695.501,665.291,176,800
01 Mar 20241,662.501,702.501,656.001,696.001,665.781,572,900
29 Feb 20241,637.001,676.501,620.501,662.501,632.881,864,100
28 Feb 20241,652.001,656.001,626.501,637.001,607.83729,000
27 Feb 20241,630.001,666.001,630.001,646.501,617.161,092,500
26 Feb 20241,643.001,659.501,631.001,636.001,606.851,068,500
22 Feb 20241,621.501,629.001,610.501,624.001,595.061,101,500
21 Feb 20241,623.501,625.501,600.001,621.501,592.611,151,400
20 Feb 20241,605.001,652.001,601.501,630.501,601.451,275,600
19 Feb 20241,625.001,631.501,588.501,605.001,576.40817,300
16 Feb 20241,589.501,630.501,583.001,618.501,589.661,415,700
15 Feb 20241,585.001,595.501,565.001,574.501,546.451,525,700
14 Feb 20241,581.501,587.001,552.501,555.001,527.291,188,100
13 Feb 20241,574.501,598.501,571.001,590.501,562.161,555,700
09 Feb 20241,620.501,629.501,541.501,557.501,529.752,994,900
08 Feb 20241,592.001,621.501,581.501,618.001,589.172,139,700
07 Feb 20241,560.001,596.001,558.001,589.001,560.691,155,000
06 Feb 20241,580.001,585.501,564.001,567.001,539.081,446,100
05 Feb 20241,630.001,632.501,595.501,595.501,567.071,232,700
02 Feb 20241,614.001,625.001,600.001,614.001,585.241,004,500
01 Feb 20241,593.501,621.001,587.001,605.001,576.401,427,500
31 Jan 20241,585.001,606.001,577.001,605.001,576.401,066,300
30 Jan 20241,587.001,597.501,581.001,588.501,560.20854,200
29 Jan 20241,567.001,596.501,567.001,589.501,561.181,096,600
26 Jan 20241,581.001,587.001,566.001,567.001,539.081,076,400
25 Jan 20241,577.001,596.501,577.001,591.501,563.14969,200
24 Jan 20241,595.001,603.001,580.501,581.501,553.32989,200
23 Jan 20241,600.001,624.001,600.001,606.501,577.881,148,700
22 Jan 20241,588.501,603.501,580.501,598.501,570.021,164,900
19 Jan 20241,550.001,576.501,549.501,573.501,545.461,237,100
18 Jan 20241,569.501,582.501,541.001,546.001,518.451,307,800
17 Jan 20241,609.001,632.501,580.001,580.001,551.851,255,100
16 Jan 20241,609.501,620.001,598.501,602.001,573.461,301,900
15 Jan 20241,572.501,585.501,572.501,584.501,556.27108,800
12 Jan 20241,595.501,597.501,562.001,572.501,544.481,441,100
11 Jan 20241,567.501,585.501,562.501,562.501,534.661,410,400
10 Jan 20241,521.001,553.001,515.501,544.501,516.981,390,800
09 Jan 20241,508.001,523.501,505.501,521.001,493.901,389,200
05 Jan 20241,491.001,512.001,484.501,497.001,470.331,518,000
04 Jan 20241,448.501,494.501,438.001,493.001,466.401,418,400
29 Dec 20231,463.001,475.501,454.001,470.001,443.811,060,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...