Comparing Back to the side-by-side chart ↗
AMADA CO.,LTD. (6113.T) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2415.50 | 2485.50 | 2414.00 | 2472.00 | +2.59% | 2,168,100 |
| 2026-10-15 | 2518.50 | 2538.50 | 2403.00 | 2409.50 | -7.98% | 3,630,700 |
| 2026-10-14 | 2607.00 | 2642.50 | 2579.00 | 2618.50 | +1.24% | 1,481,400 |
| 2026-10-13 | 2560.00 | 2612.50 | 2540.00 | 2586.50 | +0.29% | 1,542,000 |
| 2026-10-09 | 2530.50 | 2594.50 | 2511.50 | 2579.00 | -0.06% | 1,967,700 |
| 2026-10-08 | 2623.50 | 2643.00 | 2568.50 | 2580.50 | -2.57% | 2,131,300 |
| 2026-10-07 | 2693.00 | 2708.50 | 2621.50 | 2648.50 | -1.01% | 2,211,400 |
| 2026-10-06 | 2679.00 | 2689.00 | 2640.00 | 2675.50 | -0.13% | 1,393,600 |
| 2026-10-05 | 2663.50 | 2701.00 | 2654.50 | 2679.00 | +2.00% | 1,962,400 |
| 2026-10-02 | 2609.50 | 2639.50 | 2589.50 | 2626.50 | +0.17% | 2,184,700 |
| 2026-10-01 | 2553.50 | 2632.00 | 2543.00 | 2622.00 | +2.68% | 2,742,100 |
| 2026-09-30 | 2515.00 | 2565.00 | 2513.00 | 2553.50 | +2.43% | 2,134,500 |
| 2026-09-29 | 2470.00 | 2493.00 | 2450.00 | 2493.00 | -0.28% | 1,355,900 |
| 2026-09-28 | 2515.00 | 2534.50 | 2500.00 | 2500.00 | -0.16% | 1,702,900 |
| 2026-09-25 | 2480.00 | 2504.00 | 2462.50 | 2504.00 | +0.72% | 1,178,400 |
| 2026-09-24 | 2462.50 | 2491.50 | 2456.50 | 2486.00 | +3.05% | 1,914,100 |
| 2026-09-18 | 2456.00 | 2471.00 | 2412.00 | 2412.50 | -1.01% | 2,151,000 |
| 2026-09-17 | 2439.00 | 2454.50 | 2415.00 | 2437.00 | +1.52% | 1,990,900 |
| 2026-09-16 | 2352.00 | 2416.00 | 2345.00 | 2400.50 | +3.18% | 2,611,200 |
| 2026-09-15 | 2277.50 | 2352.00 | 2271.50 | 2326.50 | +0.54% | 2,585,600 |
| 2026-09-14 | 2258.50 | 2318.50 | 2254.00 | 2314.00 | -1.05% | 4,673,000 |
| 2026-09-11 | 2293.50 | 2339.50 | 2278.50 | 2338.50 | -1.68% | 3,099,900 |
| 2026-09-10 | 2337.00 | 2390.50 | 2335.00 | 2378.50 | -2.24% | 2,942,800 |
| 2026-09-09 | 2415.50 | 2462.00 | 2413.00 | 2433.00 | +1.50% | 2,024,600 |
| 2026-09-08 | 2542.50 | 2548.00 | 2397.00 | 2397.00 | -6.46% | 1,956,300 |
| 2026-09-07 | 2539.00 | 2565.00 | 2528.00 | 2562.50 | +2.15% | 1,472,800 |
| 2026-09-04 | 2490.00 | 2512.50 | 2467.00 | 2508.50 | +1.33% | 2,197,900 |
| 2026-09-03 | 2457.50 | 2485.00 | 2433.50 | 2475.50 | +0.90% | 2,108,700 |
| 2026-09-02 | 2501.50 | 2519.00 | 2447.50 | 2453.50 | -4.87% | 2,568,000 |
| 2026-09-01 | 2576.50 | 2599.50 | 2553.50 | 2579.00 | -0.33% | 1,332,600 |
| 2026-08-31 | 2497.00 | 2587.50 | 2490.50 | 2587.50 | +0.37% | 2,453,900 |
| 2026-08-28 | 2594.50 | 2619.00 | 2568.50 | 2578.00 | -0.66% | 1,589,300 |
| 2026-08-27 | 2638.00 | 2650.00 | 2578.50 | 2595.00 | +0.97% | 2,179,500 |
| 2026-08-26 | 2594.50 | 2601.00 | 2553.00 | 2570.00 | -0.62% | 1,435,900 |
| 2026-08-25 | 2570.00 | 2586.00 | 2522.50 | 2586.00 | +0.39% | 2,447,400 |
| 2026-08-24 | 2600.00 | 2622.00 | 2539.00 | 2576.00 | -1.02% | 2,098,300 |
| 2026-08-21 | 2565.00 | 2606.00 | 2535.00 | 2602.50 | -0.86% | 2,008,200 |
| 2026-08-20 | 2601.00 | 2635.00 | 2576.50 | 2625.00 | +2.90% | 2,186,700 |
| 2026-08-19 | 2573.50 | 2617.50 | 2540.00 | 2551.00 | -6.26% | 2,542,600 |
| 2026-08-18 | 2843.00 | 2858.00 | 2686.50 | 2721.50 | -3.92% | 1,999,100 |
| 2026-08-17 | 2810.00 | 2849.50 | 2773.00 | 2832.50 | +2.37% | 2,036,700 |
| 2026-08-14 | 2812.00 | 2812.50 | 2732.50 | 2767.00 | -0.11% | 1,670,500 |
| 2026-08-13 | 2772.00 | 2817.50 | 2768.50 | 2770.00 | +1.11% | 1,822,600 |
| 2026-08-12 | 2743.00 | 2759.50 | 2676.00 | 2739.50 | -0.92% | 2,535,300 |
| 2026-08-10 | 2805.00 | 2824.00 | 2724.50 | 2765.00 | +2.10% | 2,341,700 |
| 2026-08-07 | 2881.00 | 2908.50 | 2629.00 | 2708.00 | -7.88% | 4,447,900 |
| 2026-08-06 | 2900.00 | 2975.50 | 2889.00 | 2939.50 | -0.31% | 1,975,700 |
| 2026-08-05 | 2893.50 | 2954.50 | 2876.00 | 2948.50 | +4.08% | 2,886,500 |
| 2026-08-04 | 2753.50 | 2840.00 | 2753.00 | 2833.00 | +3.51% | 2,048,900 |
| 2026-08-03 | 2745.50 | 2771.50 | 2671.00 | 2737.00 | -1.79% | 2,793,200 |
| 2026-07-31 | 2774.50 | 2832.00 | 2703.00 | 2787.00 | +6.35% | 2,450,200 |
| 2026-07-30 | 2478.00 | 2668.50 | 2478.00 | 2620.50 | -0.29% | 3,646,600 |
| 2026-07-29 | 2738.00 | 2770.00 | 2553.00 | 2628.00 | -2.97% | 3,475,500 |
| 2026-07-28 | 2859.50 | 2875.00 | 2688.00 | 2708.50 | -7.75% | 2,280,400 |
| 2026-07-27 | 2912.00 | 2954.00 | 2872.00 | 2936.00 | +2.41% | 1,453,300 |
| 2026-07-24 | 2888.00 | 2896.00 | 2836.00 | 2867.00 | -1.46% | 1,174,100 |
| 2026-07-23 | 2883.50 | 2931.00 | 2875.50 | 2909.50 | +1.50% | 1,031,200 |
| 2026-07-22 | 2870.50 | 2943.50 | 2866.50 | 2866.50 | +0.61% | 1,711,100 |
| 2026-07-21 | 2769.50 | 2865.50 | 2732.50 | 2849.00 | +3.49% | 1,852,200 |
| 2026-07-17 | 2816.50 | 2840.00 | 2720.00 | 2753.00 | -3.96% | 3,666,500 |
| 2026-07-16 | 2891.50 | 2928.50 | 2853.00 | 2866.50 | -2.55% | 1,653,100 |
| 2026-07-15 | 2916.00 | 2955.00 | 2897.00 | 2941.50 | +2.63% | 1,573,000 |
| 2026-07-14 | 2917.00 | 2943.00 | 2817.00 | 2866.00 | -2.73% | 3,256,000 |
| 2026-07-13 | 3041.00 | 3084.00 | 2931.50 | 2946.50 | -2.21% | 1,717,200 |
| 2026-07-10 | 3041.00 | 3087.00 | 3007.00 | 3013.00 | +1.11% | 2,047,800 |
| 2026-07-09 | 2968.00 | 3002.00 | 2906.00 | 2980.00 | +1.03% | 2,835,300 |
| 2026-07-08 | 3004.00 | 3038.00 | 2948.00 | 2949.50 | -3.77% | 2,867,000 |
| 2026-07-07 | 3163.00 | 3186.00 | 3038.00 | 3065.00 | -4.22% | 2,665,100 |
| 2026-07-06 | 3100.00 | 3200.00 | 3098.00 | 3200.00 | +4.07% | 2,347,800 |
| 2026-07-03 | 2962.50 | 3075.00 | 2941.00 | 3075.00 | +1.62% | 2,137,200 |
| 2026-07-02 | 2920.00 | 3070.00 | 2900.00 | 3026.00 | -1.05% | 2,691,100 |
| 2026-07-01 | 3000.00 | 3093.00 | 2998.00 | 3058.00 | +3.61% | 2,046,500 |
| 2026-06-30 | 2955.00 | 2980.00 | 2891.50 | 2951.50 | +0.82% | 1,998,200 |
| 2026-06-29 | 2938.50 | 2947.00 | 2848.50 | 2927.50 | -1.26% | 3,709,800 |
| 2026-06-26 | 3066.00 | 3107.00 | 2945.50 | 2965.00 | -3.98% | 1,876,700 |
| 2026-06-25 | 3070.00 | 3115.00 | 3031.00 | 3088.00 | +2.76% | 1,575,000 |
| 2026-06-24 | 2962.50 | 3022.00 | 2951.00 | 3005.00 | +0.55% | 1,737,700 |
| 2026-06-23 | 3152.00 | 3156.00 | 2988.50 | 2988.50 | -3.97% | 1,578,600 |
| 2026-06-22 | 3080.00 | 3167.00 | 3080.00 | 3112.00 | +1.24% | 2,138,500 |
| 2026-06-19 | 3151.00 | 3175.00 | 3070.00 | 3074.00 | -0.23% | 2,774,500 |
| 2026-06-18 | 3098.00 | 3172.00 | 3066.00 | 3081.00 | -0.48% | 1,776,300 |
| 2026-06-17 | 3051.00 | 3109.00 | 3027.00 | 3096.00 | +1.01% | 1,658,100 |
| 2026-06-16 | 3075.00 | 3118.00 | 3046.00 | 3065.00 | -0.81% | 1,976,200 |
| 2026-06-15 | 3051.00 | 3110.00 | 3010.00 | 3090.00 | +6.31% | 2,052,700 |
| 2026-06-12 | 2950.00 | 2984.00 | 2906.50 | 2906.50 | +3.66% | 2,873,700 |
| 2026-06-11 | 2698.00 | 2817.50 | 2659.50 | 2804.00 | -0.71% | 1,890,100 |
| 2026-06-10 | 2840.00 | 2871.50 | 2779.50 | 2824.00 | -1.29% | 2,222,900 |
| 2026-06-09 | 2894.50 | 2898.00 | 2775.00 | 2861.00 | +2.38% | 2,467,500 |
| 2026-06-08 | 2902.00 | 2930.50 | 2794.50 | 2794.50 | -9.62% | 4,347,200 |
| 2026-06-05 | 2979.50 | 3130.00 | 2926.00 | 3092.00 | +4.83% | 3,624,500 |
| 2026-06-04 | 2929.00 | 2997.00 | 2895.50 | 2949.50 | -0.92% | 2,134,200 |
| 2026-06-03 | 2936.00 | 2993.50 | 2892.00 | 2977.00 | +3.15% | 2,401,600 |
| 2026-06-02 | 2896.00 | 2900.50 | 2806.00 | 2886.00 | -3.67% | 3,553,100 |
| 2026-06-01 | 2971.00 | 3086.00 | 2944.50 | 2996.00 | -0.60% | 2,976,100 |
| 2026-05-29 | 2903.00 | 3040.00 | 2890.00 | 3014.00 | +3.13% | 3,196,800 |
| 2026-05-28 | 2879.50 | 2965.00 | 2855.00 | 2922.50 | +0.69% | 2,200,200 |
| 2026-05-27 | 2962.00 | 3006.00 | 2876.50 | 2902.50 | -0.33% | 2,363,500 |
| 2026-05-26 | 2880.00 | 2917.50 | 2838.50 | 2912.00 | +1.36% | 1,594,300 |
| 2026-05-25 | 2829.50 | 2904.50 | 2769.00 | 2873.00 | +5.18% | 2,172,600 |
| 2026-05-22 | 2676.50 | 2742.00 | 2643.50 | 2731.50 | +3.23% | 2,661,900 |
| 2026-05-21 | 2642.00 | 2706.00 | 2615.50 | 2646.00 | +2.08% | 2,848,200 |
| 2026-05-20 | 2597.00 | 2618.00 | 2550.00 | 2592.00 | -0.80% | 2,343,600 |
| 2026-05-19 | 2663.50 | 2690.00 | 2593.00 | 2613.00 | -1.69% | 2,727,000 |
| 2026-05-18 | 2724.00 | 2757.00 | 2650.50 | 2658.00 | -5.51% | 2,897,400 |
| 2026-05-15 | 3224.00 | 3224.00 | 2804.00 | 2813.00 | -5.09% | 4,252,300 |
| 2026-05-14 | 2950.00 | 3005.00 | 2936.00 | 2964.00 | +0.51% | 2,069,300 |
| 2026-05-13 | 2929.00 | 2949.00 | 2858.50 | 2949.00 | -0.96% | 1,941,700 |
| 2026-05-12 | 2955.50 | 3018.00 | 2942.00 | 2977.50 | +1.92% | 1,643,700 |
| 2026-05-11 | 2900.00 | 2937.00 | 2845.00 | 2921.50 | +0.86% | 1,836,300 |
| 2026-05-08 | 2840.00 | 2896.50 | 2794.00 | 2896.50 | +0.84% | 2,312,400 |
| 2026-05-07 | 2914.50 | 2942.50 | 2803.00 | 2872.50 | +9.22% | 3,526,800 |
| 2026-05-01 | 2625.00 | 2659.50 | 2600.50 | 2630.00 | +0.04% | 1,325,900 |
| 2026-04-30 | 2593.50 | 2661.50 | 2582.00 | 2629.00 | +0.46% | 1,452,200 |
| 2026-04-28 | 2633.00 | 2639.00 | 2597.00 | 2617.00 | +0.50% | 2,081,200 |
| 2026-04-27 | 2528.50 | 2618.50 | 2512.50 | 2604.00 | +2.97% | 1,673,400 |
| 2026-04-24 | 2534.50 | 2567.50 | 2416.00 | 2529.00 | +0.94% | 1,258,900 |
| 2026-04-23 | 2483.50 | 2514.00 | 2451.50 | 2505.50 | +0.52% | 1,437,000 |
| 2026-04-22 | 2463.00 | 2503.00 | 2451.50 | 2492.50 | +0.63% | 1,342,600 |
| 2026-04-21 | 2488.50 | 2513.00 | 2470.00 | 2477.00 | -0.42% | 1,180,900 |
| 2026-04-20 | 2469.50 | 2505.00 | 2460.00 | 2487.50 | +2.41% | 1,682,900 |
| 2026-04-17 | 2482.00 | 2483.00 | 2429.00 | 2429.00 | -2.47% | 1,246,700 |
| 2026-04-16 | 2459.50 | 2514.00 | 2450.50 | 2490.50 | -0.26% | 1,142,700 |
| 2026-04-15 | 2510.00 | 2516.50 | 2477.00 | 2497.00 | +0.32% | 1,490,200 |
| 2026-04-14 | 2518.00 | 2548.00 | 2486.50 | 2489.00 | +0.85% | 1,647,300 |
| 2026-04-13 | 2455.50 | 2490.50 | 2451.50 | 2468.00 | -0.92% | 1,507,100 |
| 2026-04-10 | 2415.00 | 2511.50 | 2409.00 | 2491.00 | +5.33% | 2,686,200 |
| 2026-04-09 | 2394.50 | 2402.50 | 2365.00 | 2365.00 | +0.21% | 1,374,100 |
| 2026-04-08 | 2379.50 | 2379.50 | 2331.00 | 2360.00 | +5.85% | 1,822,300 |
| 2026-04-07 | 2250.00 | 2258.00 | 2218.50 | 2229.50 | -0.45% | 812,200 |
| 2026-04-06 | 2243.50 | 2257.00 | 2224.00 | 2239.50 | +0.18% | 837,600 |
| 2026-04-03 | 2236.00 | 2263.50 | 2230.00 | 2235.50 | +0.93% | 767,900 |
| 2026-04-02 | 2300.50 | 2308.50 | 2203.50 | 2215.00 | -2.53% | 1,217,900 |
| 2026-04-01 | 2250.50 | 2272.50 | 2226.50 | 2272.50 | +5.16% | 1,474,900 |
| 2026-03-31 | 2143.50 | 2212.00 | 2134.50 | 2161.00 | -1.48% | 1,252,500 |
| 2026-03-30 | 2130.50 | 2199.00 | 2130.50 | 2193.50 | -3.65% | 1,306,800 |
| 2026-03-27 | 2281.00 | 2298.50 | 2247.50 | 2276.50 | -1.64% | 1,298,000 |
| 2026-03-26 | 2329.00 | 2352.00 | 2284.50 | 2314.50 | -0.24% | 924,900 |
| 2026-03-25 | 2325.00 | 2352.50 | 2299.00 | 2320.00 | +3.18% | 1,553,300 |
| 2026-03-24 | 2232.00 | 2257.50 | 2211.50 | 2248.50 | +3.05% | 1,674,300 |
| 2026-03-23 | 2200.00 | 2208.00 | 2147.50 | 2182.00 | -4.15% | 1,449,100 |
| 2026-03-19 | 2303.50 | 2319.50 | 2269.50 | 2276.50 | -3.27% | 2,278,900 |
| 2026-03-18 | 2322.00 | 2353.50 | 2308.00 | 2353.50 | +1.23% | 1,600,200 |
| 2026-03-17 | 2366.00 | 2386.50 | 2319.00 | 2325.00 | -0.90% | 925,700 |
| 2026-03-16 | 2338.00 | 2393.00 | 2323.00 | 2346.00 | +0.75% | 1,947,100 |
| 2026-03-13 | 2322.00 | 2352.00 | 2303.50 | 2328.50 | -1.83% | 1,904,700 |
| 2026-03-12 | 2426.00 | 2459.50 | 2352.00 | 2372.00 | -3.10% | 1,968,900 |
| 2026-03-11 | 2428.50 | 2482.00 | 2400.50 | 2448.00 | +4.57% | 2,885,200 |
| 2026-03-10 | 2291.00 | 2347.50 | 2266.50 | 2341.00 | +4.46% | 1,726,900 |
| 2026-03-09 | 2244.50 | 2298.50 | 2182.00 | 2241.00 | -8.32% | 1,938,200 |
| 2026-03-06 | 2399.00 | 2444.50 | 2370.00 | 2444.50 | -0.18% | 1,426,900 |
| 2026-03-05 | 2502.50 | 2512.50 | 2409.00 | 2449.00 | +1.74% | 2,041,700 |
| 2026-03-04 | 2451.00 | 2494.50 | 2383.00 | 2407.00 | -5.05% | 1,642,000 |
| 2026-03-03 | 2631.00 | 2668.50 | 2535.00 | 2535.00 | -4.72% | 1,586,000 |
| 2026-03-02 | 2602.50 | 2660.50 | 2541.50 | 2660.50 | +2.23% | 2,054,200 |
| 2026-02-27 | 2538.00 | 2607.00 | 2532.00 | 2602.50 | +2.38% | 1,468,000 |
| 2026-02-26 | 2571.50 | 2579.50 | 2542.00 | 2542.00 | +0.28% | 1,272,700 |
| 2026-02-25 | 2506.00 | 2552.50 | 2497.50 | 2535.00 | +1.16% | 1,248,800 |
| 2026-02-24 | 2514.00 | 2540.00 | 2506.00 | 2506.00 | -0.32% | 1,445,200 |
| 2026-02-20 | 2542.50 | 2550.50 | 2507.00 | 2514.00 | -1.82% | 1,900,500 |
| 2026-02-19 | 2527.00 | 2572.00 | 2513.50 | 2560.50 | +1.51% | 1,690,900 |
| 2026-02-18 | 2481.50 | 2536.00 | 2475.50 | 2522.50 | +2.64% | 2,092,600 |
| 2026-02-17 | 2440.00 | 2465.50 | 2424.50 | 2457.50 | +1.49% | 1,164,000 |
| 2026-02-16 | 2479.50 | 2497.50 | 2421.50 | 2421.50 | -2.16% | 2,148,400 |
| 2026-02-13 | 2473.00 | 2496.50 | 2394.50 | 2475.00 | +7.07% | 5,623,600 |
| 2026-02-12 | 2331.50 | 2337.00 | 2300.00 | 2311.50 | -0.11% | 1,669,500 |
| 2026-02-10 | 2289.00 | 2337.50 | 2280.00 | 2314.00 | -0.04% | 2,249,200 |
| 2026-02-09 | 2337.50 | 2346.50 | 2304.50 | 2315.00 | +3.97% | 2,620,300 |
| 2026-02-06 | 2224.00 | 2240.00 | 2195.50 | 2226.50 | -0.36% | 1,816,600 |
| 2026-02-05 | 2200.00 | 2258.00 | 2175.00 | 2234.50 | +2.88% | 3,193,300 |
| 2026-02-04 | 2135.00 | 2193.00 | 2114.00 | 2172.00 | +2.65% | 2,394,800 |
| 2026-02-03 | 2038.00 | 2125.00 | 2008.00 | 2116.00 | +6.84% | 2,449,200 |
| 2026-02-02 | 2016.50 | 2028.00 | 1979.50 | 1980.50 | +0.05% | 1,483,900 |
| 2026-01-30 | 1939.00 | 1987.50 | 1932.50 | 1979.50 | +2.09% | 1,535,100 |
| 2026-01-29 | 1931.00 | 1954.00 | 1917.00 | 1939.00 | -0.15% | 1,007,800 |
| 2026-01-28 | 1954.00 | 1964.50 | 1936.50 | 1942.00 | -0.92% | 837,600 |
| 2026-01-27 | 1962.00 | 1981.50 | 1947.00 | 1960.00 | -0.10% | 982,700 |
| 2026-01-26 | 1988.00 | 2004.00 | 1962.00 | 1962.00 | -3.40% | 1,283,100 |
| 2026-01-23 | 2038.50 | 2043.50 | 2022.50 | 2031.00 | +0.59% | 1,006,800 |
| 2026-01-22 | 2009.00 | 2042.00 | 2002.50 | 2019.00 | +1.36% | 1,266,800 |
| 2026-01-21 | 1951.50 | 2001.00 | 1951.00 | 1992.00 | +0.15% | 1,384,900 |
| 2026-01-20 | 2033.50 | 2035.00 | 1988.00 | 1989.00 | -2.38% | 1,304,600 |
| 2026-01-19 | 2062.50 | 2068.00 | 2017.50 | 2037.50 | -1.43% | 1,357,400 |
| 2026-01-16 | 2009.50 | 2083.00 | 2008.00 | 2067.00 | +2.48% | 2,073,900 |
| 2026-01-15 | 1985.00 | 2028.50 | 1976.50 | 2017.00 | +1.51% | 1,794,200 |
| 2026-01-14 | 1946.00 | 2002.50 | 1942.00 | 1987.00 | +2.90% | 1,700,900 |
| 2026-01-13 | 1950.00 | 1967.50 | 1916.00 | 1931.00 | +0.81% | 1,310,000 |
| 2026-01-09 | 1903.00 | 1924.50 | 1900.00 | 1915.50 | +1.03% | 968,400 |
| 2026-01-08 | 1896.50 | 1923.00 | 1891.50 | 1896.00 | -0.05% | 1,135,200 |
| 2026-01-07 | 1882.50 | 1915.50 | 1876.50 | 1897.00 | +0.77% | 1,098,800 |
| 2026-01-06 | 1896.00 | 1914.00 | 1878.00 | 1882.50 | -0.03% | 1,305,300 |
| 2026-01-05 | 1872.00 | 1883.00 | 1859.50 | 1883.00 | +1.67% | 996,200 |
| 2025-12-30 | 1843.00 | 1861.00 | 1842.50 | 1852.00 | -0.24% | 705,800 |
| 2025-12-29 | 1850.00 | 1860.50 | 1843.50 | 1856.50 | +0.13% | 611,300 |
| 2025-12-26 | 1859.00 | 1873.00 | 1843.50 | 1854.00 | -0.27% | 688,700 |
| 2025-12-25 | 1848.50 | 1860.00 | 1842.50 | 1859.00 | +0.87% | 403,100 |
| 2025-12-24 | 1879.50 | 1879.50 | 1837.50 | 1843.00 | -1.55% | 746,400 |
| 2025-12-23 | 1869.00 | 1880.50 | 1864.50 | 1872.00 | -0.32% | 876,800 |
| 2025-12-22 | 1870.00 | 1892.50 | 1866.00 | 1878.00 | +0.97% | 624,000 |
| 2025-12-19 | 1864.50 | 1874.50 | 1844.50 | 1860.00 | +0.00% | 1,322,200 |
| 2025-12-18 | 1865.50 | 1875.00 | 1853.00 | 1860.00 | -0.45% | 866,600 |
| 2025-12-17 | 1887.00 | 1891.50 | 1863.00 | 1868.50 | -0.35% | 1,343,800 |
| 2025-12-16 | 1889.50 | 1896.00 | 1857.00 | 1875.00 | -1.13% | 1,468,700 |
| 2025-12-15 | 1905.50 | 1919.50 | 1882.50 | 1896.50 | -1.28% | 1,504,900 |
| 2025-12-12 | 1930.00 | 1950.00 | 1909.50 | 1921.00 | +1.16% | 1,771,800 |
| 2025-12-11 | 1900.00 | 1916.50 | 1887.00 | 1899.00 | +0.93% | 1,936,900 |
| 2025-12-10 | 1868.00 | 1902.00 | 1858.00 | 1881.50 | +1.62% | 1,172,300 |
| 2025-12-09 | 1859.00 | 1869.00 | 1851.00 | 1851.50 | -0.43% | 833,500 |
| 2025-12-08 | 1841.00 | 1870.00 | 1821.50 | 1859.50 | +2.20% | 1,002,900 |
| 2025-12-05 | 1857.00 | 1862.50 | 1819.50 | 1819.50 | -2.60% | 1,158,900 |
| 2025-12-04 | 1836.50 | 1868.00 | 1835.50 | 1868.00 | +1.80% | 1,495,700 |
| 2025-12-03 | 1863.00 | 1867.00 | 1832.00 | 1835.00 | -1.08% | 1,568,900 |
| 2025-12-02 | 1864.00 | 1874.50 | 1849.00 | 1855.00 | -0.59% | 1,530,800 |
| 2025-12-01 | 1856.50 | 1878.00 | 1854.50 | 1866.00 | +0.43% | 1,323,700 |
| 2025-11-28 | 1830.00 | 1866.50 | 1829.50 | 1858.00 | +1.84% | 1,257,200 |
| 2025-11-27 | 1820.00 | 1830.00 | 1814.00 | 1824.50 | +0.47% | 914,100 |
| 2025-11-26 | 1813.00 | 1816.00 | 1791.50 | 1816.00 | +1.57% | 1,111,600 |
| 2025-11-25 | 1805.00 | 1808.00 | 1780.00 | 1788.00 | +0.59% | 1,158,900 |
| 2025-11-21 | 1761.50 | 1789.50 | 1751.00 | 1777.50 | -0.64% | 1,818,600 |
| 2025-11-20 | 1774.50 | 1805.50 | 1768.00 | 1789.00 | +2.11% | 1,368,200 |
| 2025-11-19 | 1770.50 | 1779.50 | 1741.00 | 1752.00 | -0.45% | 1,451,400 |
| 2025-11-18 | 1800.00 | 1822.50 | 1755.00 | 1760.00 | -2.90% | 1,310,400 |
| 2025-11-17 | 1834.00 | 1843.50 | 1800.50 | 1812.50 | -1.15% | 1,526,600 |
| 2025-11-14 | 1771.50 | 1850.50 | 1766.50 | 1833.50 | +0.41% | 3,642,700 |
| 2025-11-13 | 1815.00 | 1834.00 | 1812.00 | 1826.00 | +0.47% | 1,273,400 |
| 2025-11-12 | 1809.50 | 1831.50 | 1795.00 | 1817.50 | +1.06% | 1,659,600 |
| 2025-11-11 | 1807.00 | 1808.00 | 1790.00 | 1798.50 | -0.58% | 1,126,100 |
| 2025-11-10 | 1799.50 | 1809.00 | 1789.00 | 1809.00 | +1.01% | 1,176,200 |
| 2025-11-07 | 1781.00 | 1805.50 | 1765.50 | 1791.00 | -1.10% | 1,780,500 |
| 2025-11-06 | 1804.00 | 1821.50 | 1794.50 | 1811.00 | +0.95% | 1,828,400 |
| 2025-11-05 | 1854.00 | 1855.50 | 1768.50 | 1794.00 | -3.31% | 2,485,500 |
| 2025-11-04 | 1843.00 | 1875.00 | 1837.50 | 1855.50 | +0.68% | 1,364,900 |
| 2025-10-31 | 1859.00 | 1865.00 | 1827.00 | 1843.00 | -1.21% | 1,525,500 |
| 2025-10-30 | 1837.00 | 1871.00 | 1830.00 | 1865.50 | +1.55% | 2,954,500 |
| 2025-10-29 | 1873.50 | 1877.00 | 1835.50 | 1837.00 | -1.74% | 1,250,800 |
| 2025-10-28 | 1926.50 | 1932.00 | 1862.00 | 1869.50 | -3.86% | 1,563,400 |
| 2025-10-27 | 1919.00 | 1953.00 | 1907.50 | 1944.50 | +3.18% | 1,664,800 |
| 2025-10-24 | 1874.00 | 1896.50 | 1873.50 | 1884.50 | +0.56% | 1,154,700 |
| 2025-10-23 | 1862.50 | 1888.50 | 1860.00 | 1874.00 | -0.56% | 1,054,100 |
| 2025-10-22 | 1873.50 | 1896.00 | 1871.50 | 1884.50 | +1.13% | 1,235,300 |
| 2025-10-21 | 1857.00 | 1879.00 | 1848.50 | 1863.50 | +1.14% | 1,222,600 |
| 2025-10-20 | 1844.00 | 1856.00 | 1825.50 | 1842.50 | +1.88% | 946,100 |
| 2025-10-17 | 1809.00 | 1821.50 | 1797.00 | 1808.50 | -0.58% | 1,104,300 |
| 2025-10-16 | 1850.00 | 1863.50 | 1813.00 | 1819.00 | -1.68% | 1,548,800 |
| 2025-10-15 | 1830.50 | 1858.50 | 1830.00 | 1850.00 | +1.79% | 1,526,800 |
| 2025-10-14 | 1827.00 | 1870.50 | 1809.00 | 1817.50 | -2.63% | 1,405,600 |
| 2025-10-10 | 1915.00 | 1925.00 | 1866.50 | 1866.50 | -2.69% | 1,663,600 |
| 2025-10-09 | 1887.00 | 1921.00 | 1880.00 | 1918.00 | +1.75% | 1,670,200 |
| 2025-10-08 | 1871.50 | 1902.00 | 1865.00 | 1885.00 | +1.07% | 1,747,300 |
| 2025-10-07 | 1856.00 | 1870.00 | 1847.00 | 1865.00 | +1.30% | 1,470,500 |
| 2025-10-06 | 1883.50 | 1883.50 | 1841.00 | 1841.00 | +1.24% | 1,460,800 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Feb (+11.62%). Peor mes: Mar (-9.09%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de AMADA CO.,LTD. (6113.T)?
2472.00 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de 6113.T?
Máximo de 3224.00 y mínimo de 1741.00 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de AMADA CO.,LTD.?
Históricamente, el mes más fuerte de 6113.T ha sido Feb (media +11.62%) y el más débil Mar (media -9.09%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 434 velas diarias del data lake de Closelook.