Yamazaki Co., Ltd. (FKSE:6147)
Japan · Delayed Price · Currency is JPY 185.00
+7.00 (3.93%)
At close: Oct 9, 2026
Yamazaki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 183.00 | 185.00 | 177.00 | 185.00 | 185.00 | 3.93% | 8,100 |
| Oct 8, 2026 | 177.00 | 178.00 | 173.00 | 178.00 | 178.00 | 2.89% | 5,400 |
| Oct 7, 2026 | 173.00 | 175.00 | 173.00 | 173.00 | 173.00 | -1.14% | 6,400 |
| Oct 6, 2026 | 180.00 | 181.00 | 174.00 | 175.00 | 175.00 | -2.78% | 4,100 |
| Oct 5, 2026 | 173.00 | 180.00 | 173.00 | 180.00 | 180.00 | 4.05% | 2,800 |
| Oct 2, 2026 | 175.00 | 175.00 | 172.00 | 173.00 | 173.00 | 4.22% | 3,300 |
| Sep 30, 2026 | 160.00 | 169.00 | 159.00 | 166.00 | 166.00 | - | 57,100 |
| Sep 29, 2026 | 167.00 | 170.00 | 165.00 | 166.00 | 166.00 | -2.92% | 21,800 |
| Sep 28, 2026 | 175.00 | 179.00 | 170.00 | 171.00 | 171.00 | -2.84% | 18,700 |
| Sep 25, 2026 | 178.00 | 179.00 | 173.00 | 176.00 | 176.00 | -2.22% | 23,200 |
| Sep 24, 2026 | 181.00 | 181.00 | 179.00 | 180.00 | 180.00 | -0.55% | 13,900 |
| Sep 18, 2026 | 181.00 | 192.00 | 174.00 | 181.00 | 181.00 | -2.16% | 50,800 |
| Sep 17, 2026 | 185.00 | 188.00 | 185.00 | 185.00 | 185.00 | -1.60% | 8,600 |
| Sep 16, 2026 | 190.00 | 190.00 | 182.00 | 188.00 | 188.00 | -1.05% | 17,600 |
| Sep 15, 2026 | 185.00 | 193.00 | 185.00 | 190.00 | 190.00 | 2.70% | 12,500 |
| Sep 14, 2026 | 184.00 | 187.00 | 180.00 | 185.00 | 185.00 | -2.12% | 32,900 |
| Sep 11, 2026 | 203.00 | 203.00 | 186.00 | 189.00 | 189.00 | -4.55% | 35,800 |
| Sep 10, 2026 | 216.00 | 229.00 | 193.00 | 198.00 | 198.00 | -1.00% | 144,900 |
| Sep 9, 2026 | 194.00 | 240.00 | 194.00 | 200.00 | 200.00 | 3.63% | 305,600 |
| Sep 8, 2026 | 196.00 | 237.00 | 193.00 | 193.00 | 193.00 | 3.21% | 354,200 |
| Sep 7, 2026 | 190.00 | 191.00 | 184.00 | 187.00 | 187.00 | -2.09% | 6,200 |
| Sep 4, 2026 | 190.00 | 192.00 | 190.00 | 191.00 | 191.00 | - | 4,700 |
| Sep 3, 2026 | 192.00 | 192.00 | 190.00 | 191.00 | 191.00 | -0.52% | 6,100 |
| Sep 2, 2026 | 191.00 | 193.00 | 191.00 | 192.00 | 192.00 | 0.52% | 7,900 |
| Sep 1, 2026 | 193.00 | 196.00 | 191.00 | 191.00 | 191.00 | -0.52% | 4,700 |
| Aug 31, 2026 | 195.00 | 196.00 | 192.00 | 192.00 | 192.00 | -1.54% | 7,500 |
| Aug 28, 2026 | 196.00 | 197.00 | 195.00 | 195.00 | 195.00 | -0.51% | 1,200 |
| Aug 27, 2026 | 198.00 | 200.00 | 195.00 | 196.00 | 196.00 | -0.51% | 2,500 |
| Aug 26, 2026 | 194.00 | 197.00 | 194.00 | 197.00 | 197.00 | 1.03% | 2,700 |
| Aug 25, 2026 | 193.00 | 195.00 | 193.00 | 195.00 | 195.00 | - | 900 |
| Aug 24, 2026 | 194.00 | 197.00 | 194.00 | 195.00 | 195.00 | - | 3,400 |
| Aug 21, 2026 | 194.00 | 198.00 | 194.00 | 195.00 | 195.00 | - | 2,600 |
| Aug 20, 2026 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | - | 2,700 |
| Aug 19, 2026 | 195.00 | 199.00 | 195.00 | 195.00 | 195.00 | - | 1,400 |
| Aug 18, 2026 | 194.00 | 200.00 | 194.00 | 195.00 | 195.00 | 0.52% | 2,200 |
| Aug 17, 2026 | 196.00 | 200.00 | 194.00 | 194.00 | 194.00 | -1.52% | 10,600 |
| Aug 14, 2026 | 195.00 | 199.00 | 195.00 | 197.00 | 197.00 | -0.51% | 2,900 |
| Aug 13, 2026 | 200.00 | 200.00 | 192.00 | 198.00 | 198.00 | -0.50% | 5,400 |
| Aug 12, 2026 | 199.00 | 200.00 | 188.00 | 199.00 | 199.00 | -0.50% | 10,500 |
| Aug 10, 2026 | 194.00 | 200.00 | 190.00 | 200.00 | 200.00 | 5.26% | 15,000 |
| Aug 7, 2026 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | 1.06% | 5,300 |
| Aug 6, 2026 | 186.00 | 189.00 | 185.00 | 188.00 | 188.00 | 1.08% | 6,000 |
| Aug 5, 2026 | 184.00 | 188.00 | 184.00 | 186.00 | 186.00 | 2.20% | 12,600 |
| Aug 4, 2026 | 187.00 | 194.00 | 182.00 | 182.00 | 182.00 | - | 18,700 |
| Aug 3, 2026 | 187.00 | 187.00 | 182.00 | 182.00 | 182.00 | - | 4,600 |
| Jul 31, 2026 | 182.00 | 185.00 | 182.00 | 182.00 | 182.00 | -0.55% | 600 |
| Jul 30, 2026 | 182.00 | 185.00 | 182.00 | 183.00 | 183.00 | 0.55% | 4,300 |
| Jul 29, 2026 | 181.00 | 183.00 | 181.00 | 182.00 | 182.00 | 0.55% | 3,000 |
| Jul 28, 2026 | 181.00 | 181.00 | 180.00 | 181.00 | 181.00 | 0.56% | 2,800 |
| Jul 27, 2026 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | - | 3,500 |