Amita Holdings Co.,Ltd. (2195.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 12:40PM JST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 605.00 | 615.00 | 605.00 | 610.00 | 610.00 | 3,600 |
| 24 Apr 2024 | 607.00 | 610.00 | 600.00 | 610.00 | 610.00 | 3,500 |
| 23 Apr 2024 | 608.00 | 611.00 | 601.00 | 602.00 | 602.00 | 1,500 |
| 22 Apr 2024 | 587.00 | 610.00 | 587.00 | 606.00 | 606.00 | 10,400 |
| 19 Apr 2024 | 611.00 | 611.00 | 591.00 | 601.00 | 601.00 | 7,400 |
| 18 Apr 2024 | 596.00 | 616.00 | 596.00 | 611.00 | 611.00 | 12,600 |
| 17 Apr 2024 | 616.00 | 620.00 | 602.00 | 610.00 | 610.00 | 9,900 |
| 16 Apr 2024 | 633.00 | 633.00 | 617.00 | 619.00 | 619.00 | 9,500 |
| 15 Apr 2024 | 645.00 | 645.00 | 629.00 | 638.00 | 638.00 | 20,400 |
| 12 Apr 2024 | 646.00 | 652.00 | 646.00 | 646.00 | 646.00 | 8,600 |
| 11 Apr 2024 | 654.00 | 654.00 | 646.00 | 647.00 | 647.00 | 15,700 |
| 10 Apr 2024 | 651.00 | 660.00 | 646.00 | 654.00 | 654.00 | 16,700 |
| 09 Apr 2024 | 655.00 | 663.00 | 644.00 | 661.00 | 661.00 | 37,600 |
| 08 Apr 2024 | 672.00 | 750.00 | 644.00 | 645.00 | 645.00 | 260,500 |
| 05 Apr 2024 | 655.00 | 675.00 | 649.00 | 674.00 | 674.00 | 19,500 |
| 04 Apr 2024 | 682.00 | 720.00 | 647.00 | 660.00 | 660.00 | 124,100 |
| 03 Apr 2024 | 680.00 | 682.00 | 673.00 | 682.00 | 682.00 | 8,500 |
| 02 Apr 2024 | 696.00 | 696.00 | 682.00 | 682.00 | 682.00 | 11,600 |
| 01 Apr 2024 | 692.00 | 700.00 | 683.00 | 695.00 | 695.00 | 20,300 |
| 29 Mar 2024 | 668.00 | 690.00 | 668.00 | 689.00 | 689.00 | 13,800 |
| 28 Mar 2024 | 678.00 | 690.00 | 666.00 | 667.00 | 667.00 | 11,000 |
| 27 Mar 2024 | 689.00 | 689.00 | 669.00 | 678.00 | 678.00 | 23,200 |
| 26 Mar 2024 | 702.00 | 702.00 | 680.00 | 681.00 | 681.00 | 21,100 |
| 25 Mar 2024 | 687.00 | 703.00 | 682.00 | 693.00 | 693.00 | 18,700 |
| 22 Mar 2024 | 689.00 | 690.00 | 680.00 | 688.00 | 688.00 | 9,700 |
| 21 Mar 2024 | 697.00 | 697.00 | 680.00 | 688.00 | 688.00 | 20,400 |
| 19 Mar 2024 | 671.00 | 689.00 | 669.00 | 682.00 | 682.00 | 45,800 |
| 18 Mar 2024 | 662.00 | 669.00 | 650.00 | 661.00 | 661.00 | 11,900 |
| 15 Mar 2024 | 655.00 | 665.00 | 650.00 | 656.00 | 656.00 | 5,600 |
| 14 Mar 2024 | 654.00 | 661.00 | 650.00 | 655.00 | 655.00 | 6,400 |
| 13 Mar 2024 | 668.00 | 670.00 | 652.00 | 654.00 | 654.00 | 21,500 |
| 12 Mar 2024 | 650.00 | 669.00 | 647.00 | 668.00 | 668.00 | 13,000 |
| 11 Mar 2024 | 670.00 | 670.00 | 643.00 | 650.00 | 650.00 | 18,100 |
| 08 Mar 2024 | 664.00 | 677.00 | 651.00 | 675.00 | 675.00 | 31,800 |
| 07 Mar 2024 | 687.00 | 687.00 | 670.00 | 671.00 | 671.00 | 14,100 |
| 06 Mar 2024 | 663.00 | 692.00 | 663.00 | 677.00 | 677.00 | 25,600 |
| 05 Mar 2024 | 681.00 | 688.00 | 673.00 | 673.00 | 673.00 | 17,500 |
| 04 Mar 2024 | 691.00 | 700.00 | 681.00 | 683.00 | 683.00 | 18,200 |
| 01 Mar 2024 | 704.00 | 706.00 | 685.00 | 686.00 | 686.00 | 20,000 |
| 29 Feb 2024 | 686.00 | 699.00 | 675.00 | 699.00 | 699.00 | 31,700 |
| 28 Feb 2024 | 693.00 | 710.00 | 685.00 | 690.00 | 690.00 | 38,000 |
| 27 Feb 2024 | 729.00 | 729.00 | 689.00 | 693.00 | 693.00 | 78,300 |
| 26 Feb 2024 | 732.00 | 741.00 | 700.00 | 704.00 | 704.00 | 78,400 |
| 22 Feb 2024 | 755.00 | 815.00 | 706.00 | 710.00 | 710.00 | 285,700 |
| 21 Feb 2024 | 822.00 | 860.00 | 748.00 | 756.00 | 756.00 | 829,000 |
| 20 Feb 2024 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | 76,400 |
| 19 Feb 2024 | 625.00 | 649.00 | 624.00 | 648.00 | 648.00 | 39,900 |
| 16 Feb 2024 | 616.00 | 630.00 | 610.00 | 620.00 | 620.00 | 21,000 |
| 15 Feb 2024 | 597.00 | 621.00 | 597.00 | 615.00 | 615.00 | 18,600 |
| 14 Feb 2024 | 613.00 | 613.00 | 586.00 | 607.00 | 607.00 | 12,000 |
| 13 Feb 2024 | 583.00 | 614.00 | 575.00 | 605.00 | 605.00 | 47,700 |
| 09 Feb 2024 | 587.00 | 589.00 | 580.00 | 582.00 | 582.00 | 13,700 |
| 08 Feb 2024 | 591.00 | 654.00 | 555.00 | 590.00 | 590.00 | 110,700 |
| 07 Feb 2024 | 592.00 | 597.00 | 582.00 | 585.00 | 585.00 | 19,500 |
| 06 Feb 2024 | 603.00 | 603.00 | 594.00 | 600.00 | 600.00 | 7,300 |
| 05 Feb 2024 | 607.00 | 619.00 | 601.00 | 603.00 | 603.00 | 14,600 |
| 02 Feb 2024 | 586.00 | 607.00 | 586.00 | 607.00 | 607.00 | 22,100 |
| 01 Feb 2024 | 590.00 | 594.00 | 582.00 | 587.00 | 587.00 | 17,400 |
| 31 Jan 2024 | 592.00 | 604.00 | 589.00 | 590.00 | 590.00 | 19,900 |
| 30 Jan 2024 | 602.00 | 605.00 | 591.00 | 598.00 | 598.00 | 16,500 |
| 29 Jan 2024 | 612.00 | 618.00 | 590.00 | 594.00 | 594.00 | 34,600 |
| 26 Jan 2024 | 630.00 | 637.00 | 605.00 | 605.00 | 605.00 | 37,700 |
| 25 Jan 2024 | 633.00 | 640.00 | 615.00 | 624.00 | 624.00 | 53,600 |
| 24 Jan 2024 | 669.00 | 669.00 | 632.00 | 634.00 | 634.00 | 63,100 |
| 23 Jan 2024 | 681.00 | 682.00 | 652.00 | 663.00 | 663.00 | 79,300 |
| 22 Jan 2024 | 656.00 | 704.00 | 652.00 | 673.00 | 673.00 | 206,500 |
| 19 Jan 2024 | 746.00 | 750.00 | 655.00 | 669.00 | 669.00 | 602,800 |
| 18 Jan 2024 | 689.00 | 744.00 | 655.00 | 744.00 | 744.00 | 1,215,100 |
| 17 Jan 2024 | 550.00 | 644.00 | 550.00 | 644.00 | 644.00 | 70,600 |
| 16 Jan 2024 | 556.00 | 570.00 | 539.00 | 544.00 | 544.00 | 21,100 |
| 15 Jan 2024 | 556.00 | 556.00 | 539.00 | 541.00 | 541.00 | 3,700 |
| 12 Jan 2024 | 541.00 | 549.00 | 535.00 | 540.00 | 540.00 | 7,100 |
| 11 Jan 2024 | 551.00 | 554.00 | 539.00 | 540.00 | 540.00 | 19,600 |
| 10 Jan 2024 | 553.00 | 562.00 | 547.00 | 556.00 | 556.00 | 6,900 |
| 09 Jan 2024 | 548.00 | 565.00 | 548.00 | 560.00 | 560.00 | 12,100 |
| 05 Jan 2024 | 564.00 | 564.00 | 548.00 | 548.00 | 548.00 | 21,300 |
| 04 Jan 2024 | 538.00 | 560.00 | 529.00 | 559.00 | 559.00 | 28,800 |
| 29 Dec 2023 | 551.00 | 551.00 | 530.00 | 538.00 | 538.00 | 20,800 |
| 28 Dec 2023 | 520.00 | 555.00 | 505.00 | 555.00 | 555.00 | 34,600 |
| 28 Dec 2023 | 4 Dividend | |||||
| 27 Dec 2023 | 485.00 | 519.00 | 485.00 | 512.00 | 508.00 | 72,900 |
| 26 Dec 2023 | 509.00 | 509.00 | 490.00 | 497.00 | 493.12 | 37,100 |
| 25 Dec 2023 | 530.00 | 531.00 | 502.00 | 512.00 | 508.00 | 21,300 |
| 22 Dec 2023 | 532.00 | 545.00 | 532.00 | 534.00 | 529.83 | 12,800 |
| 21 Dec 2023 | 536.00 | 537.00 | 520.00 | 528.00 | 523.88 | 17,400 |
| 20 Dec 2023 | 546.00 | 553.00 | 535.00 | 536.00 | 531.81 | 25,800 |
| 19 Dec 2023 | 586.00 | 587.00 | 541.00 | 545.00 | 540.74 | 60,400 |
| 18 Dec 2023 | 590.00 | 597.00 | 579.00 | 580.00 | 575.47 | 23,600 |
| 15 Dec 2023 | 595.00 | 602.00 | 591.00 | 593.00 | 588.37 | 14,000 |
| 14 Dec 2023 | 605.00 | 605.00 | 581.00 | 600.00 | 595.31 | 24,600 |
| 13 Dec 2023 | 597.00 | 603.00 | 593.00 | 601.00 | 596.30 | 14,600 |
| 12 Dec 2023 | 608.00 | 610.00 | 595.00 | 600.00 | 595.31 | 24,400 |
| 11 Dec 2023 | 615.00 | 622.00 | 608.00 | 609.00 | 604.24 | 13,600 |
| 08 Dec 2023 | 606.00 | 615.00 | 605.00 | 615.00 | 610.20 | 13,300 |
| 07 Dec 2023 | 615.00 | 615.00 | 601.00 | 607.00 | 602.26 | 11,500 |
| 06 Dec 2023 | 622.00 | 625.00 | 601.00 | 617.00 | 612.18 | 18,700 |
| 05 Dec 2023 | 605.00 | 624.00 | 601.00 | 622.00 | 617.14 | 42,600 |
| 04 Dec 2023 | 603.00 | 607.00 | 594.00 | 604.00 | 599.28 | 11,900 |
| 01 Dec 2023 | 616.00 | 616.00 | 602.00 | 602.00 | 597.30 | 13,300 |
| 30 Nov 2023 | 610.00 | 615.00 | 606.00 | 615.00 | 610.20 | 13,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.