Amagasa Co., Ltd.(JP:3070)
Â¥35.00+1.00 (+2.94%)
JP:3070
Amagasa Co., Ltd. historical prices
Â¥35.00
At close:+1.00 (+2.94%)
Want to see JP:3070 full AI Analyst Report?
Amagasa Co., Ltd. (3070) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 33.00 | 36.00 | 33.00 | 35.00 | 35.00 | +2.94% | 454,300 | 0.59 |
| Nov 10, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | +6.25% | 395,900 | 0.51 |
| Nov 09, 2026 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | +3.13% | 371,200 | 0.48 |
| Nov 06, 2026 | 33.00 | 34.00 | 30.00 | 32.00 | 32.00 | -8.57% | 1,399,300 | 1.85 |
| Nov 05, 2026 | 34.00 | 40.00 | 34.00 | 35.00 | 35.00 | +6.06% | 1,063,500 | 1.42 |
| Nov 04, 2026 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 1,613,000 | 2.20 |
| Nov 03, 2026 | 34.00 | 38.00 | 34.00 | 34.00 | 34.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 37.00 | 38.00 | 34.00 | 34.00 | 34.00 | -8.11% | 737,600 | 1.00 |
| Oct 30, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 231,500 | 0.31 |
| Oct 29, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 0.00% | 203,200 | 0.27 |
| Oct 28, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 288,200 | 0.37 |
| Oct 27, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 0.00% | 186,600 | 0.23 |
| Oct 26, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | +2.63% | 234,200 | 0.29 |
| Oct 23, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -5.00% | 517,100 | 0.63 |
| Oct 22, 2026 | 39.00 | 41.00 | 39.00 | 40.00 | 40.00 | -2.44% | 556,600 | 0.68 |
| Oct 21, 2026 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | +5.13% | 411,300 | 0.50 |
| Oct 20, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 244,300 | 0.30 |
| Oct 19, 2026 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 0.00% | 126,300 | 0.14 |
| Oct 16, 2026 | 39.00 | 41.00 | 39.00 | 40.00 | 40.00 | +2.56% | 389,700 | 0.44 |
| Oct 15, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -4.88% | 442,500 | 0.51 |
| Oct 14, 2026 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | +2.50% | 562,000 | 0.64 |
| Oct 13, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 0.00% | 581,000 | 0.66 |
| Oct 12, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | +2.56% | 727,600 | 0.81 |
| Oct 08, 2026 | 43.00 | 43.00 | 38.00 | 39.00 | 39.00 | -9.30% | 2,217,200 | 2.47 |
| Oct 07, 2026 | 45.00 | 45.00 | 42.00 | 43.00 | 43.00 | -2.27% | 1,259,300 | 1.35 |
| Oct 06, 2026 | 45.00 | 46.00 | 44.00 | 44.00 | 44.00 | -2.22% | 401,500 | 0.43 |
| Oct 05, 2026 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -4.26% | 475,200 | 0.51 |
| Oct 02, 2026 | 45.00 | 48.00 | 44.00 | 47.00 | 47.00 | +4.44% | 1,190,600 | 1.28 |
| Oct 01, 2026 | 44.00 | 46.00 | 43.00 | 45.00 | 45.00 | +2.27% | 1,095,900 | 1.17 |
| Sep 30, 2026 | 43.00 | 45.00 | 42.00 | 44.00 | 44.00 | +2.33% | 987,100 | 1.03 |
| Sep 29, 2026 | 44.00 | 45.00 | 43.00 | 43.00 | 43.00 | -2.27% | 439,300 | 0.42 |
| Sep 28, 2026 | 46.00 | 46.00 | 43.00 | 44.00 | 44.00 | -6.38% | 1,726,300 | 1.67 |
| Sep 25, 2026 | 46.00 | 48.00 | 44.00 | 47.00 | 47.00 | +6.82% | 1,800,400 | 1.76 |
| Sep 24, 2026 | 54.00 | 54.00 | 43.00 | 44.00 | 44.00 | -16.98% | 4,254,800 | 4.35 |
| Sep 23, 2026 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | +1.92% | 400,700 | 0.39 |
| Sep 17, 2026 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 0.00% | 190,400 | 0.18 |
| Sep 16, 2026 | 52.00 | 54.00 | 52.00 | 52.00 | 52.00 | 0.00% | 675,800 | 0.65 |
| Sep 15, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -3.70% | 547,100 | 0.50 |
| Sep 14, 2026 | 60.00 | 60.00 | 51.00 | 54.00 | 54.00 | -10.00% | 4,154,400 | 3.87 |
| Sep 11, 2026 | 61.00 | 63.00 | 60.00 | 60.00 | 60.00 | -13.04% | 4,008,100 | 3.63 |
| Sep 10, 2026 | 67.00 | 69.00 | 66.00 | 69.00 | 69.00 | +2.99% | 578,600 | 0.52 |
| Sep 09, 2026 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 0.00% | 204,300 | 0.16 |
| Sep 08, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 0.00% | 352,500 | 0.28 |
| Sep 07, 2026 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 248,500 | 0.19 |
| Sep 04, 2026 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | +3.03% | 427,700 | 0.33 |
| Sep 03, 2026 | 68.00 | 69.00 | 66.00 | 66.00 | 66.00 | -2.94% | 858,100 | 0.65 |
