Amano Corporation (TYO:6436)
Japan
· Delayed Price · Currency is JPY 4,307.00
+56.00 (1.32%)
Sep 26, 2025, 3:30 PM JST
Amano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4,269.00 | 4,335.00 | 4,263.00 | 4,307.00 | 4,307.00 | 1.32% | 221,400 |
| Sep 25, 2025 | 4,230.00 | 4,269.00 | 4,227.00 | 4,251.00 | 4,251.00 | 0.50% | 172,600 |
| Sep 24, 2025 | 4,323.00 | 4,332.00 | 4,230.00 | 4,230.00 | 4,230.00 | -2.15% | 199,800 |
| Sep 22, 2025 | 4,292.00 | 4,332.00 | 4,291.00 | 4,323.00 | 4,323.00 | 0.65% | 105,300 |
| Sep 19, 2025 | 4,355.00 | 4,357.00 | 4,291.00 | 4,295.00 | 4,295.00 | -1.31% | 255,100 |
| Sep 18, 2025 | 4,290.00 | 4,363.00 | 4,283.00 | 4,352.00 | 4,352.00 | 1.45% | 157,000 |
| Sep 17, 2025 | 4,306.00 | 4,330.00 | 4,271.00 | 4,290.00 | 4,290.00 | -0.92% | 232,100 |
| Sep 16, 2025 | 4,320.00 | 4,345.00 | 4,289.00 | 4,330.00 | 4,330.00 | - | 232,100 |
| Sep 12, 2025 | 4,362.00 | 4,374.00 | 4,318.00 | 4,330.00 | 4,330.00 | 0.02% | 173,300 |
| Sep 11, 2025 | 4,321.00 | 4,343.00 | 4,303.00 | 4,329.00 | 4,329.00 | 0.02% | 173,300 |
| Sep 10, 2025 | 4,331.00 | 4,350.00 | 4,316.00 | 4,328.00 | 4,328.00 | -0.60% | 115,600 |
| Sep 9, 2025 | 4,350.00 | 4,374.00 | 4,330.00 | 4,354.00 | 4,354.00 | 0.32% | 147,300 |
| Sep 8, 2025 | 4,308.00 | 4,346.00 | 4,300.00 | 4,340.00 | 4,340.00 | 1.64% | 187,900 |
| Sep 5, 2025 | 4,288.00 | 4,312.00 | 4,244.00 | 4,270.00 | 4,270.00 | -0.42% | 178,900 |
| Sep 4, 2025 | 4,310.00 | 4,327.00 | 4,275.00 | 4,288.00 | 4,288.00 | 0.09% | 163,400 |
| Sep 3, 2025 | 4,266.00 | 4,302.00 | 4,257.00 | 4,284.00 | 4,284.00 | 0.37% | 211,500 |
| Sep 2, 2025 | 4,248.00 | 4,286.00 | 4,220.00 | 4,268.00 | 4,268.00 | 1.07% | 159,700 |
| Sep 1, 2025 | 4,205.00 | 4,248.00 | 4,184.00 | 4,223.00 | 4,223.00 | -0.09% | 204,400 |
| Aug 29, 2025 | 4,230.00 | 4,230.00 | 4,207.00 | 4,227.00 | 4,227.00 | -0.28% | 150,300 |
| Aug 28, 2025 | 4,230.00 | 4,248.00 | 4,194.00 | 4,239.00 | 4,239.00 | 0.19% | 477,900 |
| Aug 27, 2025 | 4,190.00 | 4,233.00 | 4,182.00 | 4,231.00 | 4,231.00 | 0.91% | 262,200 |
| Aug 26, 2025 | 4,209.00 | 4,238.00 | 4,190.00 | 4,193.00 | 4,193.00 | -1.71% | 343,700 |
| Aug 25, 2025 | 4,298.00 | 4,318.00 | 4,243.00 | 4,266.00 | 4,266.00 | -1.41% | 181,700 |
| Aug 22, 2025 | 4,274.00 | 4,343.00 | 4,250.00 | 4,327.00 | 4,327.00 | 0.89% | 224,400 |
| Aug 21, 2025 | 4,277.00 | 4,289.00 | 4,242.00 | 4,289.00 | 4,289.00 | 0.23% | 99,800 |
| Aug 20, 2025 | 4,238.00 | 4,290.00 | 4,230.00 | 4,279.00 | 4,279.00 | 0.97% | 135,200 |
| Aug 19, 2025 | 4,220.00 | 4,244.00 | 4,205.00 | 4,238.00 | 4,238.00 | 0.59% | 161,700 |
| Aug 18, 2025 | 4,150.00 | 4,230.00 | 4,117.00 | 4,213.00 | 4,213.00 | 0.31% | 243,700 |
| Aug 15, 2025 | 4,215.00 | 4,221.00 | 4,182.00 | 4,200.00 | 4,200.00 | -0.62% | 199,500 |
| Aug 14, 2025 | 4,296.00 | 4,313.00 | 4,215.00 | 4,226.00 | 4,226.00 | -2.94% | 240,000 |
| Aug 13, 2025 | 4,351.00 | 4,384.00 | 4,322.00 | 4,354.00 | 4,354.00 | -0.27% | 238,400 |
| Aug 12, 2025 | 4,362.00 | 4,399.00 | 4,326.00 | 4,366.00 | 4,366.00 | -0.59% | 216,000 |
| Aug 8, 2025 | 4,346.00 | 4,393.00 | 4,313.00 | 4,392.00 | 4,392.00 | 1.90% | 252,700 |
| Aug 7, 2025 | 4,271.00 | 4,320.00 | 4,249.00 | 4,310.00 | 4,310.00 | 0.89% | 248,400 |
| Aug 6, 2025 | 4,300.00 | 4,358.00 | 4,271.00 | 4,272.00 | 4,272.00 | 0.05% | 204,900 |
| Aug 5, 2025 | 4,232.00 | 4,293.00 | 4,227.00 | 4,270.00 | 4,270.00 | 1.09% | 134,800 |
| Aug 4, 2025 | 4,193.00 | 4,236.00 | 4,191.00 | 4,224.00 | 4,224.00 | -0.91% | 170,700 |
| Aug 1, 2025 | 4,240.00 | 4,305.00 | 4,240.00 | 4,263.00 | 4,263.00 | 0.95% | 194,900 |
| Jul 31, 2025 | 4,188.00 | 4,240.00 | 4,182.00 | 4,223.00 | 4,223.00 | 0.52% | 195,500 |
| Jul 30, 2025 | 4,214.00 | 4,237.00 | 4,190.00 | 4,201.00 | 4,201.00 | -0.31% | 191,100 |
| Jul 29, 2025 | 4,235.00 | 4,250.00 | 4,192.00 | 4,214.00 | 4,214.00 | -0.50% | 281,100 |
| Jul 28, 2025 | 4,275.00 | 4,380.00 | 4,225.00 | 4,235.00 | 4,235.00 | -0.84% | 495,700 |
| Jul 25, 2025 | 4,614.00 | 4,614.00 | 4,142.00 | 4,271.00 | 4,271.00 | -6.01% | 442,100 |
| Jul 24, 2025 | 4,549.00 | 4,568.00 | 4,515.00 | 4,544.00 | 4,544.00 | -0.11% | 158,600 |
| Jul 23, 2025 | 4,536.00 | 4,585.00 | 4,504.00 | 4,549.00 | 4,549.00 | 1.27% | 166,200 |
| Jul 22, 2025 | 4,509.00 | 4,569.00 | 4,492.00 | 4,492.00 | 4,492.00 | -1.04% | 155,100 |
| Jul 18, 2025 | 4,529.00 | 4,539.00 | 4,510.00 | 4,539.00 | 4,539.00 | 0.22% | 69,000 |
| Jul 17, 2025 | 4,465.00 | 4,529.00 | 4,465.00 | 4,529.00 | 4,529.00 | 0.94% | 98,000 |
| Jul 16, 2025 | 4,495.00 | 4,505.00 | 4,457.00 | 4,487.00 | 4,487.00 | -0.29% | 106,100 |
| Jul 15, 2025 | 4,499.00 | 4,511.00 | 4,472.00 | 4,500.00 | 4,500.00 | 0.63% | 125,800 |