Amita

2195
🏛️ japan →
353.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 716.67 716.67 554.00 566.33 0.4M
2021-12-29 777.33 780.00 694.00 694.00 0.4M
2021-12-28 926.00 961.33 850.00 860.67 0.2M
2021-12-27 934.67 959.33 832.00 899.33 0.4M
2021-12-24 1,069.33 1,090.67 993.33 1,000.67 0.4M
2021-12-23 1,085.33 1,115.33 906.67 1,042.67 1.3M
2021-12-22 1,200.00 1,280.67 990.67 1,032.00 5.9M
2021-12-21 960.00 1,104.67 884.00 1,104.67 3.9M
2021-12-20 1,251.33 1,362.00 904.67 904.67 5.2M
2021-12-17 1,171.33 1,171.33 1,171.33 1,171.33 0.1M
2021-12-16 779.33 971.33 688.00 971.33 6.5M
2021-12-15 944.67 944.67 771.33 771.33 1.8M
2021-12-14 1,314.67 1,453.33 1,007.33 1,038.00 3.6M
2021-12-13 1,150.00 1,576.67 934.67 1,261.33 6.4M
2021-12-10 876.67 876.67 876.67 876.67 0.1M
2021-12-09 676.67 676.67 676.67 676.67 0.0M
2021-12-08 536.00 576.67 480.00 576.67 1.4M
2021-12-07 408.67 476.67 382.67 476.67 0.7M
2021-12-06 420.00 440.00 410.00 410.00 0.9M
2021-12-03 690.00 690.00 510.00 510.00 2.1M
2021-12-02 610.00 610.00 610.00 610.00 0.0M
2021-12-01 394.00 510.00 378.67 510.00 1.2M
2021-11-30 323.00 323.00 323.00 323.00 0.0M
2021-11-29 276.33 276.33 276.33 276.33 0.0M
2021-11-26 233.33 242.67 229.33 229.67 0.0M
2021-11-25 218.67 222.67 218.67 222.67 0.0M
2021-11-24 225.33 225.33 213.33 214.00 0.0M
2021-11-22 230.67 230.67 222.00 225.33 0.0M
2021-11-19 212.67 221.33 212.67 221.33 0.0M
2021-11-18 211.33 213.00 208.00 208.00 0.0M
2021-11-17 195.33 198.67 195.33 198.67 0.0M
2021-11-15 201.00 201.00 195.00 195.00 0.0M
2021-11-12 193.33 200.00 193.33 197.40 0.0M
2021-11-11 208.67 208.67 192.67 192.67 0.0M
2021-11-10 211.67 217.67 204.00 217.67 0.0M
2021-11-09 202.00 202.67 202.00 202.67 0.0M
2021-11-08 199.67 201.33 199.67 201.33 0.0M
2021-11-05 199.07 199.67 199.07 199.67 0.0M
2021-11-04 198.73 199.13 198.67 199.13 0.0M
2021-11-02 198.67 200.00 197.40 197.67 0.0M
2021-11-01 196.07 196.07 196.07 196.07 0.0M
2021-10-28 196.07 196.07 196.07 196.07 0.0M
2021-10-27 199.40 199.40 199.40 199.40 0.0M
2021-10-26 196.07 196.07 196.07 196.07 0.0M
2021-10-25 196.07 196.07 196.07 196.07 0.0M
2021-10-22 196.20 196.20 196.20 196.20 0.0M
2021-10-20 201.00 201.00 196.73 196.73 0.0M
2021-10-19 201.00 201.33 196.67 201.33 0.0M
2021-10-18 194.73 194.73 194.73 194.73 0.0M
2021-10-14 194.33 194.33 194.33 194.33 0.0M
2021-10-13 196.00 196.00 193.33 194.33 0.0M
2021-10-12 196.00 196.00 196.00 196.00 0.0M
2021-10-05 191.87 191.87 189.33 189.33 0.0M
2021-10-01 195.93 195.93 195.93 195.93 0.0M
2021-09-29 193.33 193.33 193.33 193.33 0.0M
2021-09-27 196.67 198.00 194.67 194.67 0.0M
2021-09-24 194.67 194.67 194.67 194.67 0.0M
2021-09-22 194.67 194.67 194.67 194.67 0.0M
2021-09-21 196.33 196.33 196.33 196.33 0.0M
2021-09-17 196.33 196.33 196.33 196.33 0.0M
2021-09-16 196.33 196.67 196.33 196.33 0.0M
2021-09-14 190.00 193.40 190.00 193.40 0.0M
2021-09-13 188.73 190.00 188.73 190.00 0.0M
2021-09-10 193.20 193.20 188.33 188.33 0.0M
2021-09-09 190.00 193.20 190.00 193.20 0.0M
2021-09-08 190.00 190.00 190.00 190.00 0.0M
2021-09-06 186.67 186.67 186.67 186.67 0.0M
2021-09-03 186.67 186.67 186.67 186.67 0.0M
2021-09-01 187.53 190.00 187.53 190.00 0.0M
2021-08-31 192.67 192.67 192.67 192.67 0.0M
2021-08-30 189.33 193.33 189.33 192.67 0.0M
2021-08-27 186.67 188.00 186.67 188.00 0.0M
2021-08-26 186.20 186.33 184.47 186.33 0.0M
2021-08-25 180.00 180.00 179.20 180.00 0.0M
2021-08-24 176.67 180.00 176.67 180.00 0.0M
2021-08-23 175.33 175.33 175.33 175.33 0.0M
2021-08-20 176.20 176.67 176.20 176.67 0.0M
2021-08-19 176.60 176.67 173.33 173.33 0.0M
2021-08-17 176.33 176.33 176.33 176.33 0.0M
2021-08-16 175.13 175.13 174.00 174.00 0.0M
2021-08-13 173.33 175.60 172.67 172.67 0.0M
2021-08-12 180.67 180.67 169.33 173.33 0.1M
2021-08-11 173.00 180.67 173.00 180.67 0.0M
2021-08-10 179.67 179.73 167.87 173.40 0.0M
2021-08-06 185.33 185.33 173.33 173.33 0.1M
2021-08-05 200.67 206.67 186.67 188.67 0.1M
2021-08-04 188.67 190.67 188.67 190.67 0.0M
2021-08-03 188.40 188.40 188.40 188.40 0.0M
2021-08-02 190.00 190.00 186.67 187.33 0.0M
2021-07-30 187.47 189.27 187.07 189.27 0.0M
2021-07-29 185.73 191.80 185.73 190.80 0.0M
2021-07-28 185.80 185.80 182.20 183.40 0.0M
2021-07-27 188.33 192.20 186.00 187.53 0.1M
2021-07-26 189.87 189.93 186.67 186.67 0.0M
2021-07-21 188.60 188.60 188.60 188.60 0.0M
2021-07-20 186.67 186.67 186.67 186.67 0.0M
2021-07-19 190.00 190.00 190.00 190.00 0.0M
2021-07-16 190.00 190.00 190.00 190.00 0.0M
2021-07-15 190.00 190.00 190.00 190.00 0.0M
2021-07-12 188.33 188.33 187.27 188.33 0.0M
2021-07-09 188.53 188.53 188.53 188.53 0.0M
2021-07-08 186.73 186.73 186.67 186.67 0.0M
2021-07-07 187.33 187.33 187.33 187.33 0.0M
2021-07-05 187.00 187.00 186.33 187.00 0.0M
2021-07-01 193.40 193.40 187.73 187.73 0.0M
2021-06-29 186.73 186.73 186.73 186.73 0.0M
2021-06-28 190.00 191.60 190.00 191.60 0.0M
2021-06-23 193.33 193.33 190.00 190.00 0.0M
2021-06-21 195.33 195.33 195.33 195.33 0.0M
2021-06-18 198.67 198.67 195.33 195.33 0.0M
2021-06-11 198.67 198.67 198.67 198.67 0.0M
2021-06-10 197.33 197.33 195.33 195.33 0.0M
2021-05-31 197.33 197.33 197.33 197.33 0.0M
2021-05-26 197.33 197.33 197.33 197.33 0.0M
2021-05-25 188.67 190.67 188.67 190.67 0.0M
2021-05-24 188.67 192.00 188.67 192.00 0.0M
2021-05-19 192.00 192.00 192.00 192.00 0.0M
2021-05-18 199.00 199.00 198.67 198.67 0.0M
2021-05-17 195.67 195.67 187.13 192.33 0.0M
2021-05-14 205.00 205.00 205.00 205.00 0.0M
2021-05-13 199.00 200.33 199.00 200.33 0.0M
2021-05-11 189.00 189.00 189.00 189.00 0.0M
2021-05-07 200.33 200.33 200.33 200.33 0.0M
2021-04-27 200.67 204.67 200.67 204.67 0.0M
2021-04-26 200.67 200.67 200.67 200.67 0.0M
2021-04-23 190.67 190.67 190.67 190.67 0.0M
2021-04-22 190.33 190.33 190.33 190.33 0.0M
2021-04-21 207.00 207.00 193.33 193.67 0.0M
2021-04-20 190.00 202.67 190.00 202.67 0.0M
2021-04-19 193.33 193.33 193.33 193.33 0.0M
2021-04-16 190.00 190.00 190.00 190.00 0.0M
2021-04-15 190.67 190.67 187.67 187.67 0.0M
2021-04-14 190.67 190.67 190.67 190.67 0.0M
2021-04-13 190.33 190.67 190.33 190.67 0.0M
2021-04-09 193.33 193.33 192.07 193.33 0.0M
2021-04-08 198.07 198.07 195.33 195.33 0.0M
2021-04-07 209.67 209.67 197.00 197.00 0.1M
2021-04-06 252.67 266.67 219.00 219.00 0.2M
2021-04-05 220.00 220.00 220.00 220.00 0.0M
2021-03-26 218.33 218.33 218.33 218.33 0.0M
2021-03-25 219.67 219.67 219.67 219.67 0.0M
2021-03-19 213.33 216.67 213.33 216.67 0.0M
2021-03-17 210.00 210.00 210.00 210.00 0.0M
2021-03-16 203.00 203.00 203.00 203.00 0.0M
2021-03-15 203.33 203.33 203.33 203.33 0.0M
2021-03-11 202.67 206.67 202.67 202.67 0.0M
2021-03-10 202.67 202.67 202.67 202.67 0.0M
2021-03-09 202.67 203.33 202.67 202.67 0.0M
2021-03-08 199.93 199.93 199.93 199.93 0.0M
2021-02-26 199.67 199.67 199.67 199.67 0.0M
2021-02-25 199.67 199.67 199.67 199.67 0.0M
2021-02-18 197.60 199.67 197.60 199.67 0.0M
2021-02-17 190.00 190.93 190.00 190.93 0.0M
2021-02-16 193.33 193.33 193.33 193.33 0.0M
2021-02-15 199.33 199.33 199.33 199.33 0.0M
2021-02-12 199.33 199.33 199.33 199.33 0.0M
2021-02-09 199.33 199.33 199.33 199.33 0.0M
2021-01-27 199.33 199.33 199.33 199.33 0.0M
2021-01-26 199.33 199.33 199.33 199.33 0.0M
2021-01-25 198.60 199.93 198.60 199.93 0.0M
2021-01-21 195.33 195.33 195.33 195.33 0.0M
2021-01-20 200.00 200.00 195.33 195.33 0.0M
2021-01-15 200.00 200.00 200.00 200.00 0.0M
2021-01-05 200.00 200.00 200.00 200.00 0.0M