Amazia, Inc.(JP:4424)
Â¥226.00+6.00 (+2.73%)
JP:4424
Amazia, Inc. historical prices
Â¥226.00
At close:+6.00 (+2.73%)
Want to see JP:4424 full AI Analyst Report?
Amazia, Inc. (4424) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 228.00 | 250.00 | 221.00 | 226.00 | 226.00 | +2.73% | 277,600 | 1.42 |
| Nov 12, 2026 | 224.00 | 228.00 | 218.00 | 220.00 | 220.00 | -1.79% | 29,500 | 0.15 |
| Nov 11, 2026 | 222.00 | 229.00 | 221.00 | 224.00 | 224.00 | -0.88% | 35,100 | 0.18 |
| Nov 10, 2026 | 218.00 | 229.00 | 218.00 | 226.00 | 226.00 | -7.00% | 113,000 | 0.57 |
| Nov 09, 2026 | 240.00 | 323.00 | 215.00 | 220.00 | 220.00 | -9.47% | 1,505,500 | 8.54 |
| Nov 06, 2026 | 201.00 | 243.00 | 201.00 | 243.00 | 243.00 | +4.29% | 52,200 | 0.30 |
| Nov 05, 2026 | 241.00 | 243.00 | 233.00 | 233.00 | 233.00 | 0.00% | 18,300 | 0.10 |
| Nov 04, 2026 | 234.00 | 239.00 | 228.00 | 233.00 | 233.00 | -0.43% | 27,600 | 0.15 |
| Nov 03, 2026 | 234.00 | 250.00 | 225.00 | 234.00 | 234.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 249.00 | 250.00 | 225.00 | 234.00 | 234.00 | -6.02% | 184,700 | 0.97 |
| Oct 30, 2026 | 255.00 | 259.00 | 240.00 | 249.00 | 249.00 | -3.86% | 186,600 | 0.91 |
| Oct 29, 2026 | 260.00 | 263.00 | 255.00 | 259.00 | 259.00 | -1.15% | 17,800 | 0.08 |
| Oct 28, 2026 | 305.00 | 310.00 | 261.00 | 262.00 | 262.00 | -11.78% | 109,300 | 0.43 |
| Oct 27, 2026 | 308.00 | 313.00 | 297.00 | 297.00 | 297.00 | -1.66% | 34,200 | 0.13 |
| Oct 26, 2026 | 327.00 | 334.00 | 302.00 | 302.00 | 302.00 | -5.33% | 128,800 | 0.44 |
| Oct 23, 2026 | 288.00 | 366.00 | 283.00 | 319.00 | 319.00 | +10.76% | 637,300 | 2.13 |
| Oct 22, 2026 | 286.00 | 298.00 | 286.00 | 288.00 | 288.00 | +0.70% | 20,600 | 0.06 |
| Oct 21, 2026 | 297.00 | 297.00 | 286.00 | 286.00 | 286.00 | -3.70% | 29,000 | 0.07 |
| Oct 20, 2026 | 297.00 | 306.00 | 296.00 | 297.00 | 297.00 | 0.00% | 19,800 | 0.04 |
| Oct 19, 2026 | 281.00 | 299.00 | 281.00 | 297.00 | 297.00 | +3.13% | 27,700 | 0.06 |
| Oct 16, 2026 | 284.00 | 291.00 | 284.00 | 288.00 | 288.00 | +1.05% | 13,800 | 0.03 |
| Oct 15, 2026 | 287.00 | 292.00 | 281.00 | 285.00 | 285.00 | -2.40% | 20,400 | 0.04 |
| Oct 14, 2026 | 294.00 | 298.00 | 292.00 | 292.00 | 292.00 | -2.01% | 23,100 | 0.05 |
| Oct 13, 2026 | 298.00 | 303.00 | 295.00 | 298.00 | 298.00 | 0.00% | 17,900 | 0.04 |
| Oct 12, 2026 | 298.00 | 305.00 | 298.00 | 298.00 | 298.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 301.00 | 305.00 | 298.00 | 298.00 | 298.00 | -1.00% | 12,100 | 0.02 |
| Oct 08, 2026 | 298.00 | 305.00 | 298.00 | 301.00 | 301.00 | +0.67% | 14,700 | 0.02 |
| Oct 07, 2026 | 298.00 | 302.00 | 297.00 | 299.00 | 299.00 | -0.99% | 13,100 | 0.02 |
| Oct 06, 2026 | 301.00 | 306.00 | 298.00 | 302.00 | 302.00 | -0.66% | 29,600 | 0.04 |
| Oct 05, 2026 | 305.00 | 307.00 | 297.00 | 304.00 | 304.00 | -0.33% | 25,400 | 0.03 |
| Oct 02, 2026 | 314.00 | 315.00 | 300.00 | 305.00 | 305.00 | -4.39% | 35,200 | 0.04 |
| Oct 01, 2026 | 308.00 | 319.00 | 306.00 | 319.00 | 319.00 | +3.24% | 22,100 | 0.03 |
| Sep 30, 2026 | 320.00 | 343.00 | 306.00 | 309.00 | 309.00 | 0.00% | 227,000 | 0.25 |
| Sep 29, 2026 | 308.00 | 322.00 | 301.00 | 309.00 | 309.00 | -0.32% | 31,800 | 0.03 |
| Sep 28, 2026 | 320.00 | 321.00 | 310.00 | 310.00 | 310.00 | -1.27% | 17,500 | 0.02 |
| Sep 25, 2026 | 318.00 | 318.00 | 312.00 | 314.00 | 314.00 | -2.18% | 16,900 | 0.02 |
| Sep 24, 2026 | 319.00 | 326.00 | 315.00 | 321.00 | 321.00 | +0.31% | 43,300 | 0.04 |
| Sep 23, 2026 | 319.00 | 338.00 | 315.00 | 320.00 | 320.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 319.00 | 338.00 | 315.00 | 320.00 | 320.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 319.00 | 338.00 | 315.00 | 320.00 | 320.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 319.00 | 338.00 | 315.00 | 320.00 | 320.00 | +1.59% | 101,500 | 0.11 |
| Sep 17, 2026 | 333.00 | 345.00 | 315.00 | 315.00 | 315.00 | -5.41% | 89,200 | 0.09 |
| Sep 16, 2026 | 330.00 | 333.00 | 323.00 | 333.00 | 333.00 | +1.52% | 16,700 | 0.02 |
| Sep 15, 2026 | 331.00 | 334.00 | 327.00 | 328.00 | 328.00 | -0.61% | 22,600 | 0.02 |
| Sep 14, 2026 | 313.00 | 330.00 | 313.00 | 330.00 | 330.00 | +4.43% | 55,900 | 0.06 |
| Sep 11, 2026 | 323.00 | 327.00 | 316.00 | 316.00 | 316.00 | -3.36% | 45,400 | 0.05 |
| Sep 10, 2026 | 338.00 | 339.00 | 325.00 | 327.00 | 327.00 | -3.54% | 64,100 | 0.07 |
| Sep 09, 2026 | 336.00 | 345.00 | 336.00 | 339.00 | 339.00 | +0.59% | 51,400 | 0.05 |
| Sep 08, 2026 | 336.00 | 342.00 | 336.00 | 337.00 | 337.00 | -0.30% | 22,100 | 0.02 |
| Sep 07, 2026 | 336.00 | 344.00 | 336.00 | 338.00 | 338.00 | -0.29% | 20,200 | 0.02 |
