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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 214 217 207 210 -4 -1.87% 353,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 223 226 211 214 -1 -0.47% 957,800
Jan 16, 2026 192 227 191 215 +24 +12.57% 2,012,200
Jan 9, 2026 184 194 184 191 +7 +3.80% 1,227,100
Dec 30, 2025 186 188 182 184 +1 +0.55% 202,700
Dec 26, 2025 184 186 181 183 -1 -0.54% 501,200
Dec 19, 2025 182 185 181 184 +1 +0.55% 169,900
Dec 12, 2025 186 188 181 183 -2 -1.08% 388,900
Dec 5, 2025 199 199 184 185 -12 -6.09% 398,300
Nov 28, 2025 189 199 189 197 +8 +4.23% 149,000
Nov 21, 2025 198 198 186 189 -9 -4.55% 489,000
Nov 14, 2025 199 204 196 198 +3 +1.54% 396,500
Nov 7, 2025 199 209 194 195 -4 -2.01% 384,600
Oct 31, 2025 211 214 196 199 -12 -5.69% 993,600
Oct 24, 2025 196 285 196 211 +14 +7.11% 10,348,000
Oct 17, 2025 168 229 168 197 +25 +14.53% 11,648,200
Oct 10, 2025 177 181 169 172 -6 -3.37% 230,100
Oct 3, 2025 183 184 171 178 -5 -2.73% 200,900
Sep 26, 2025 186 186 183 183 -2 -1.08% 137,600
Sep 19, 2025 184 187 183 185 0 0.00% 191,700
Sep 12, 2025 188 193 183 185 -2 -1.07% 493,900