kabutan

Amatei Incorporated(5952) Historical

5952
TSE Standard
Amatei Incorporated
210
JPY
-4
(-1.87%)
Jan 29, 3:30 pm JST
1.37
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 21, 2025
285 JPY
52 Week Low Apr 7, 2025
138 JPY
Yearly High Oct 21, 2025
285 JPY
Yearly Low Jan 7, 2025
136 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 214 214 207 210 -4 -1.87% 69,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 214 214 210 214 +2 +0.94% 81,800
Jan 27, 2026 214 216 212 212 -2 -0.93% 51,900
Jan 26, 2026 214 217 210 214 0 0.00% 81,900
Jan 23, 2026 215 216 211 214 -3 -1.38% 138,500
Jan 22, 2026 218 221 215 217 0 0.00% 148,700
Jan 21, 2026 216 219 214 217 -3 -1.36% 109,500
Jan 20, 2026 226 226 216 220 -2 -0.90% 226,800
Jan 19, 2026 223 225 217 222 +7 +3.26% 334,300
Jan 16, 2026 226 227 209 215 -7 -3.15% 535,400
Jan 15, 2026 216 223 206 222 +13 +6.22% 724,400
Jan 14, 2026 199 209 196 209 +15 +7.73% 621,000
Jan 13, 2026 192 195 191 194 +3 +1.57% 131,400
Jan 9, 2026 189 194 187 191 +2 +1.06% 278,800
Jan 8, 2026 190 193 187 189 +3 +1.61% 563,100
Jan 7, 2026 184 187 184 186 0 0.00% 135,300
Jan 6, 2026 185 187 185 186 0 0.00% 153,000
Jan 5, 2026 184 187 184 186 +2 +1.09% 96,900
Dec 30, 2025 183 185 182 184 -1 -0.54% 98,500
Dec 29, 2025 186 188 184 185 +2 +1.09% 104,200
Dec 26, 2025 183 185 182 183 0 0.00% 77,000