Canada markets closed

Amada Co., Ltd. (6113.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,843.50+66.50 (+3.74%)
At close: 03:15PM JST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20241,817.001,857.501,811.001,843.501,843.501,656,800
Jun 28, 20241,772.501,779.501,766.001,777.001,777.001,075,900
Jun 27, 20241,730.001,772.001,729.501,768.001,768.001,464,100
Jun 26, 20241,757.001,767.001,742.001,745.001,745.001,263,800
Jun 25, 20241,725.501,758.001,725.001,755.001,755.00990,700
Jun 24, 20241,709.001,733.501,708.001,720.501,720.501,141,500
Jun 21, 20241,727.501,739.501,706.001,709.001,709.002,505,100
Jun 20, 20241,700.501,716.501,686.501,710.501,710.501,407,000
Jun 19, 20241,728.501,750.001,712.001,720.001,720.00841,500
Jun 18, 20241,733.001,740.001,719.501,728.501,728.501,044,700
Jun 17, 20241,714.001,716.001,689.001,704.501,704.501,167,100
Jun 14, 20241,711.501,749.501,711.501,733.001,733.001,739,800
Jun 13, 20241,764.001,766.501,720.001,720.501,720.50860,200
Jun 12, 20241,734.001,761.001,732.501,756.501,756.50859,000
Jun 11, 20241,748.001,764.501,732.001,734.501,734.50636,800
Jun 10, 20241,737.001,760.001,737.001,751.001,751.00756,800
Jun 07, 20241,724.001,734.001,713.501,726.501,726.50731,900
Jun 06, 20241,759.001,759.001,723.501,725.501,725.501,293,300
Jun 05, 20241,766.501,776.001,728.001,747.501,747.501,573,600
Jun 04, 20241,780.001,807.001,761.501,805.501,805.502,318,600
Jun 03, 20241,782.501,809.001,774.001,801.001,801.001,748,000
May 31, 20241,746.001,771.501,724.001,771.001,771.003,666,900
May 30, 20241,730.501,741.501,711.001,733.001,733.001,506,800
May 29, 20241,787.501,797.001,757.001,767.501,767.501,053,700
May 28, 20241,800.001,806.001,780.501,797.501,797.50961,200
May 27, 20241,791.001,813.501,784.001,806.001,806.001,169,700
May 24, 20241,714.001,782.501,714.001,780.501,780.501,169,600
May 23, 20241,730.001,769.501,722.001,763.001,763.001,540,300
May 22, 20241,791.001,791.001,740.001,740.501,740.501,540,500
May 21, 20241,820.001,820.001,784.501,788.501,788.501,501,400
May 20, 20241,807.001,837.001,800.501,814.501,814.501,512,800
May 17, 20241,796.501,835.001,782.001,816.001,816.001,136,600
May 16, 20241,844.001,860.001,823.501,835.001,835.001,660,000
May 15, 20241,850.001,911.501,846.501,868.501,868.503,883,300
May 14, 20241,743.001,762.001,720.501,755.001,755.001,409,800
May 13, 20241,747.501,785.501,732.001,765.001,765.00942,900
May 10, 20241,785.001,806.001,756.501,760.501,760.501,056,800
May 09, 20241,734.001,773.001,731.001,755.501,755.501,113,200
May 08, 20241,732.501,738.001,706.001,719.001,719.001,047,800
May 07, 20241,730.001,746.001,725.001,738.501,738.50765,600
May 02, 20241,707.501,723.001,694.501,721.001,721.00616,500
May 01, 20241,700.001,722.501,696.001,713.001,713.00803,200
Apr 30, 20241,743.001,757.501,717.001,727.501,727.501,378,100
Apr 26, 20241,683.001,728.501,681.501,721.001,721.002,249,300
Apr 25, 20241,724.501,735.501,697.501,697.501,697.50753,200
Apr 24, 20241,710.001,732.001,693.001,728.001,728.00928,900
Apr 23, 20241,678.001,687.501,666.501,678.501,678.50854,200
Apr 22, 20241,664.501,683.501,658.501,672.501,672.50871,100
Apr 19, 20241,687.501,688.001,636.001,661.501,661.501,084,400
Apr 18, 20241,667.501,702.501,656.501,695.001,695.001,178,100
Apr 17, 20241,700.001,706.001,656.001,656.501,656.501,066,000
Apr 16, 20241,728.501,742.501,690.501,693.501,693.50909,200
Apr 15, 20241,716.501,740.001,706.501,737.501,737.50727,800
Apr 12, 20241,745.501,749.501,727.001,737.001,737.001,171,400
Apr 11, 20241,686.001,726.001,684.501,723.501,723.50861,500
Apr 10, 20241,700.001,717.001,691.501,708.501,708.501,049,700
Apr 09, 20241,680.001,705.501,668.001,705.501,705.50919,500
Apr 08, 20241,683.001,690.501,657.501,669.501,669.501,107,700
Apr 05, 20241,669.001,684.501,661.001,673.501,673.501,137,100
Apr 04, 20241,697.501,715.001,678.001,695.501,695.501,452,900
Apr 03, 20241,670.001,697.501,665.501,678.001,678.001,353,400
Apr 02, 20241,683.001,695.001,668.001,683.501,683.501,276,300
Apr 01, 20241,730.001,733.501,672.501,688.001,688.001,419,800
Mar 29, 20241,733.001,733.501,707.501,721.501,721.50925,600
Mar 28, 20241,750.501,759.501,705.001,724.501,724.502,160,100
Mar 28, 202435 Dividend
Mar 27, 20241,800.001,811.501,779.001,796.001,761.001,529,700
Mar 26, 20241,790.501,796.001,768.501,786.501,751.691,374,900
Mar 25, 20241,823.501,824.501,800.501,800.501,765.411,464,700
Mar 22, 20241,807.001,828.501,797.001,812.501,777.181,540,400
Mar 21, 20241,761.501,814.001,759.501,808.001,772.772,447,500
Mar 19, 20241,721.001,732.501,703.001,725.501,691.871,209,900
Mar 18, 20241,734.501,741.001,716.001,728.001,694.331,376,100
Mar 15, 20241,680.001,724.001,677.501,694.501,661.482,327,500
Mar 14, 20241,663.001,695.001,649.501,681.501,648.731,457,100
Mar 13, 20241,669.501,682.501,645.501,660.501,628.141,547,300
Mar 12, 20241,648.001,665.501,615.001,655.501,623.241,378,000
Mar 11, 20241,680.001,704.001,644.501,666.001,633.531,353,700
Mar 08, 20241,696.001,728.501,684.501,705.001,671.772,093,400
Mar 07, 20241,738.501,752.501,701.001,710.001,676.681,325,100
Mar 06, 20241,704.001,734.001,701.001,724.501,690.891,197,900
Mar 05, 20241,694.501,713.001,686.501,696.501,663.441,338,300
Mar 04, 20241,720.001,727.501,695.501,695.501,662.461,176,800
Mar 01, 20241,662.501,702.501,656.001,696.001,662.951,572,900
Feb 29, 20241,637.001,676.501,620.501,662.501,630.101,864,100
Feb 28, 20241,652.001,656.001,626.501,637.001,605.10729,000
Feb 27, 20241,630.001,666.001,630.001,646.501,614.411,092,500
Feb 26, 20241,643.001,659.501,631.001,636.001,604.121,068,500
Feb 22, 20241,621.501,629.001,610.501,624.001,592.351,101,500
Feb 21, 20241,623.501,625.501,600.001,621.501,589.901,151,400
Feb 20, 20241,605.001,652.001,601.501,630.501,598.731,275,600
Feb 19, 20241,625.001,631.501,588.501,605.001,573.72817,300
Feb 16, 20241,589.501,630.501,583.001,618.501,586.961,415,700
Feb 15, 20241,585.001,595.501,565.001,574.501,543.821,525,700
Feb 14, 20241,581.501,587.001,552.501,555.001,524.701,188,100
Feb 13, 20241,574.501,598.501,571.001,590.501,559.501,555,700
Feb 09, 20241,620.501,629.501,541.501,557.501,527.152,994,900
Feb 08, 20241,592.001,621.501,581.501,618.001,586.472,139,700
Feb 07, 20241,560.001,596.001,558.001,589.001,558.031,155,000
Feb 06, 20241,580.001,585.501,564.001,567.001,536.461,446,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...