Want to see JP:4258 full AI Analyst Report?
AMIYA Corporation (4258) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6,450.00 | 6,660.00 | 6,170.00 | 6,240.00 | 6,240.00 | -3.41% | 153,900 | 1.06 |
| Oct 29, 2026 | 6,570.00 | 6,630.00 | 6,210.00 | 6,460.00 | 6,460.00 | -6.65% | 304,400 | 2.16 |
| Oct 28, 2026 | 7,130.00 | 7,410.00 | 6,750.00 | 6,920.00 | 6,920.00 | -1.98% | 803,400 | 6.24 |
| Oct 27, 2026 | 6,480.00 | 7,200.00 | 6,400.00 | 7,060.00 | 7,060.00 | +12.06% | 396,500 | 3.22 |
| Oct 26, 2026 | 6,280.00 | 6,420.00 | 6,150.00 | 6,300.00 | 6,300.00 | +4.30% | 164,800 | 1.36 |
| Oct 23, 2026 | 6,240.00 | 6,310.00 | 5,850.00 | 6,040.00 | 6,040.00 | -4.73% | 224,100 | 1.89 |
| Oct 22, 2026 | 6,300.00 | 6,570.00 | 6,210.00 | 6,340.00 | 6,340.00 | +4.79% | 409,100 | 3.65 |
| Oct 21, 2026 | 6,120.00 | 6,270.00 | 5,940.00 | 6,050.00 | 6,050.00 | +2.89% | 115,200 | 1.04 |
| Oct 20, 2026 | 6,000.00 | 6,050.00 | 5,650.00 | 5,880.00 | 5,880.00 | -5.01% | 187,600 | 1.73 |
| Oct 19, 2026 | 6,400.00 | 6,550.00 | 6,140.00 | 6,190.00 | 6,190.00 | -6.21% | 209,000 | 1.98 |
| Oct 16, 2026 | 5,620.00 | 6,630.00 | 5,600.00 | 6,600.00 | 6,600.00 | +16.40% | 323,600 | 3.22 |
| Oct 15, 2026 | 5,790.00 | 5,970.00 | 5,640.00 | 5,670.00 | 5,670.00 | -5.34% | 194,200 | 1.99 |
| Oct 14, 2026 | 6,040.00 | 6,240.00 | 5,800.00 | 5,990.00 | 5,990.00 | -2.44% | 264,000 | 2.81 |
| Oct 13, 2026 | 6,290.00 | 6,630.00 | 6,030.00 | 6,140.00 | 6,140.00 | -2.07% | 459,100 | 5.24 |
| Oct 12, 2026 | 6,270.00 | 6,370.00 | 5,640.00 | 6,270.00 | 6,270.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,750.00 | 6,370.00 | 5,640.00 | 6,270.00 | 6,270.00 | +1.95% | 548,900 | 6.84 |
| Oct 08, 2026 | 6,260.00 | 6,780.00 | 6,100.00 | 6,150.00 | 6,150.00 | +1.49% | 1,030,700 | 15.98 |
| Oct 07, 2026 | 6,350.00 | 6,420.00 | 5,830.00 | 6,060.00 | 6,060.00 | +0.83% | 298,500 | 4.93 |
| Oct 06, 2026 | 6,100.00 | 6,350.00 | 5,840.00 | 6,010.00 | 6,010.00 | +2.21% | 341,300 | 6.01 |
| Oct 05, 2026 | 5,840.00 | 5,940.00 | 5,620.00 | 5,880.00 | 5,880.00 | +4.26% | 82,900 | 1.45 |
| Oct 02, 2026 | 5,460.00 | 5,720.00 | 5,460.00 | 5,640.00 | 5,640.00 | +3.30% | 51,700 | 0.89 |
| Oct 01, 2026 | 5,290.00 | 5,550.00 | 5,240.00 | 5,460.00 | 5,460.00 | +2.44% | 60,200 | 1.00 |
| Sep 30, 2026 | 5,520.00 | 5,560.00 | 5,310.00 | 5,330.00 | 5,330.00 | -4.48% | 48,600 | 0.78 |
| Sep 29, 2026 | 5,400.00 | 5,630.00 | 5,400.00 | 5,580.00 | 5,580.00 | +2.95% | 51,900 | 0.83 |
| Sep 28, 2026 | 5,460.00 | 5,540.00 | 5,390.00 | 5,420.00 | 5,420.00 | -2.87% | 79,600 | 1.27 |
| Sep 25, 2026 | 5,760.00 | 5,870.00 | 5,520.00 | 5,580.00 | 5,580.00 | -3.79% | 59,800 | 0.96 |
| Sep 24, 2026 | 5,850.00 | 5,870.00 | 5,630.00 | 5,800.00 | 5,800.00 | +0.87% | 85,900 | 1.39 |
| Sep 23, 2026 | 5,750.00 | 5,830.00 | 5,570.00 | 5,750.00 | 5,750.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,700.00 | 5,830.00 | 5,570.00 | 5,750.00 | 5,750.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,700.00 | 5,830.00 | 5,570.00 | 5,750.00 | 5,750.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,700.00 | 5,830.00 | 5,570.00 | 5,750.00 | 5,750.00 | +1.95% | 85,000 | 1.37 |
| Sep 17, 2026 | 5,460.00 | 5,800.00 | 5,330.00 | 5,640.00 | 5,640.00 | +3.30% | 115,700 | 1.91 |
| Sep 16, 2026 | 5,190.00 | 5,500.00 | 5,100.00 | 5,460.00 | 5,460.00 | +3.80% | 108,100 | 1.82 |
| Sep 15, 2026 | 5,540.00 | 5,630.00 | 5,180.00 | 5,260.00 | 5,260.00 | +0.96% | 145,100 | 2.53 |
| Sep 14, 2026 | 4,960.00 | 5,220.00 | 4,890.00 | 5,210.00 | 5,210.00 | +6.54% | 98,800 | 1.76 |
| Sep 11, 2026 | 5,080.00 | 5,100.00 | 4,850.00 | 4,890.00 | 4,890.00 | -5.60% | 73,200 | 1.32 |
| Sep 10, 2026 | 4,795.00 | 5,230.00 | 4,775.00 | 5,180.00 | 5,180.00 | +8.37% | 130,300 | 2.41 |
| Sep 09, 2026 | 4,730.00 | 4,955.00 | 4,690.00 | 4,780.00 | 4,780.00 | +1.06% | 80,000 | 1.48 |
| Sep 08, 2026 | 4,495.00 | 4,830.00 | 4,425.00 | 4,730.00 | 4,730.00 | +5.11% | 84,200 | 1.58 |
| Sep 07, 2026 | 4,355.00 | 4,510.00 | 4,320.00 | 4,500.00 | 4,500.00 | +3.69% | 38,200 | 0.72 |
| Sep 04, 2026 | 4,190.00 | 4,400.00 | 4,190.00 | 4,340.00 | 4,340.00 | +3.58% | 27,700 | 0.52 |
| Sep 03, 2026 | 4,280.00 | 4,290.00 | 4,115.00 | 4,190.00 | 4,190.00 | -0.48% | 47,100 | 0.89 |
| Sep 02, 2026 | 4,500.00 | 4,530.00 | 4,115.00 | 4,210.00 | 4,210.00 | -7.47% | 80,600 | 1.54 |
| Sep 01, 2026 | 4,585.00 | 4,620.00 | 4,500.00 | 4,550.00 | 4,550.00 | +0.11% | 32,100 | 0.61 |
| Aug 31, 2026 | 4,400.00 | 4,580.00 | 4,370.00 | 4,545.00 | 4,545.00 | -2.88% | 53,800 | 1.02 |
| Aug 28, 2026 | 4,390.00 | 4,790.00 | 4,380.00 | 4,680.00 | 4,680.00 | +8.08% | 119,800 | 2.31 |
| Aug 27, 2026 | 4,190.00 | 4,340.00 | 4,120.00 | 4,330.00 | 4,330.00 | +5.10% | 43,400 | 0.83 |
| Aug 26, 2026 | 4,055.00 | 4,205.00 | 4,010.00 | 4,120.00 | 4,120.00 | -1.79% | 80,300 | 1.54 |
| Aug 25, 2026 | 4,240.00 | 4,380.00 | 4,155.00 | 4,195.00 | 4,195.00 | -4.22% | 99,800 | 1.87 |
| Aug 24, 2026 | 4,570.00 | 4,690.00 | 4,355.00 | 4,380.00 | 4,380.00 | -4.89% | 35,600 | 0.65 |
