Yamaura Corporation (TYO:1780)
Japan · Delayed Price · Currency is JPY 1,500.00
-9.00 (-0.60%)
Jan 23, 2026, 3:30 PM JST
Yamaura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,506.00 | 1,514.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.60% | 32,200 |
| Jan 22, 2026 | 1,504.00 | 1,510.00 | 1,497.00 | 1,509.00 | 1,509.00 | 1.48% | 52,000 |
| Jan 21, 2026 | 1,490.00 | 1,496.00 | 1,483.00 | 1,487.00 | 1,487.00 | -0.60% | 37,100 |
| Jan 20, 2026 | 1,512.00 | 1,522.00 | 1,495.00 | 1,496.00 | 1,496.00 | -1.19% | 51,300 |
| Jan 19, 2026 | 1,522.00 | 1,530.00 | 1,513.00 | 1,514.00 | 1,514.00 | -0.39% | 43,600 |
| Jan 16, 2026 | 1,530.00 | 1,532.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.72% | 34,200 |
| Jan 15, 2026 | 1,533.00 | 1,538.00 | 1,530.00 | 1,531.00 | 1,531.00 | -0.20% | 20,800 |
| Jan 14, 2026 | 1,530.00 | 1,534.00 | 1,525.00 | 1,534.00 | 1,534.00 | 1.05% | 22,400 |
| Jan 13, 2026 | 1,531.00 | 1,532.00 | 1,506.00 | 1,518.00 | 1,518.00 | 0.53% | 37,100 |
| Jan 9, 2026 | 1,506.00 | 1,515.00 | 1,503.00 | 1,510.00 | 1,510.00 | 0.07% | 22,500 |
| Jan 8, 2026 | 1,516.00 | 1,528.00 | 1,509.00 | 1,509.00 | 1,509.00 | -0.46% | 21,700 |
| Jan 7, 2026 | 1,530.00 | 1,538.00 | 1,516.00 | 1,516.00 | 1,516.00 | -0.92% | 22,200 |
| Jan 6, 2026 | 1,507.00 | 1,538.00 | 1,507.00 | 1,530.00 | 1,530.00 | 1.73% | 40,000 |
| Jan 5, 2026 | 1,495.00 | 1,510.00 | 1,490.00 | 1,504.00 | 1,504.00 | 1.28% | 44,200 |
| Dec 30, 2025 | 1,486.00 | 1,500.00 | 1,485.00 | 1,485.00 | 1,485.00 | -0.74% | 29,100 |
| Dec 29, 2025 | 1,485.00 | 1,499.00 | 1,485.00 | 1,496.00 | 1,496.00 | 0.74% | 35,200 |
| Dec 26, 2025 | 1,481.00 | 1,485.00 | 1,474.00 | 1,485.00 | 1,485.00 | 1.23% | 45,500 |
| Dec 25, 2025 | 1,457.00 | 1,467.00 | 1,455.00 | 1,467.00 | 1,467.00 | 0.82% | 21,600 |
| Dec 24, 2025 | 1,465.00 | 1,469.00 | 1,455.00 | 1,455.00 | 1,455.00 | -0.75% | 21,500 |
| Dec 23, 2025 | 1,467.00 | 1,480.00 | 1,461.00 | 1,466.00 | 1,466.00 | - | 16,500 |
| Dec 22, 2025 | 1,482.00 | 1,485.00 | 1,466.00 | 1,466.00 | 1,466.00 | -0.95% | 21,600 |
| Dec 19, 2025 | 1,470.00 | 1,480.00 | 1,463.00 | 1,480.00 | 1,480.00 | 0.48% | 18,400 |
| Dec 18, 2025 | 1,450.00 | 1,479.00 | 1,450.00 | 1,473.00 | 1,473.00 | 1.59% | 27,300 |
| Dec 17, 2025 | 1,448.00 | 1,450.00 | 1,444.00 | 1,450.00 | 1,450.00 | 0.14% | 14,300 |
| Dec 16, 2025 | 1,464.00 | 1,464.00 | 1,448.00 | 1,448.00 | 1,448.00 | -1.16% | 21,100 |
| Dec 15, 2025 | 1,455.00 | 1,466.00 | 1,453.00 | 1,465.00 | 1,465.00 | 0.62% | 17,100 |
| Dec 12, 2025 | 1,463.00 | 1,465.00 | 1,456.00 | 1,456.00 | 1,456.00 | 0.55% | 19,800 |
| Dec 11, 2025 | 1,479.00 | 1,485.00 | 1,448.00 | 1,448.00 | 1,448.00 | -2.03% | 33,600 |
| Dec 10, 2025 | 1,486.00 | 1,487.00 | 1,476.00 | 1,478.00 | 1,478.00 | 0.20% | 14,400 |
| Dec 9, 2025 | 1,485.00 | 1,488.00 | 1,475.00 | 1,475.00 | 1,475.00 | -0.47% | 13,800 |
| Dec 8, 2025 | 1,468.00 | 1,482.00 | 1,468.00 | 1,482.00 | 1,482.00 | 1.58% | 18,300 |
| Dec 5, 2025 | 1,462.00 | 1,468.00 | 1,457.00 | 1,459.00 | 1,459.00 | -0.21% | 13,000 |
| Dec 4, 2025 | 1,470.00 | 1,476.00 | 1,461.00 | 1,462.00 | 1,462.00 | -0.41% | 16,300 |
| Dec 3, 2025 | 1,481.00 | 1,481.00 | 1,468.00 | 1,468.00 | 1,468.00 | -0.88% | 17,400 |
| Dec 2, 2025 | 1,485.00 | 1,487.00 | 1,475.00 | 1,481.00 | 1,481.00 | -0.27% | 15,200 |
| Dec 1, 2025 | 1,498.00 | 1,498.00 | 1,481.00 | 1,485.00 | 1,485.00 | -0.67% | 18,300 |
| Nov 28, 2025 | 1,495.00 | 1,497.00 | 1,487.00 | 1,495.00 | 1,495.00 | 0.20% | 19,400 |
| Nov 27, 2025 | 1,505.00 | 1,505.00 | 1,485.00 | 1,492.00 | 1,492.00 | -0.27% | 18,500 |
| Nov 26, 2025 | 1,501.00 | 1,512.00 | 1,490.00 | 1,496.00 | 1,496.00 | -0.33% | 19,900 |
| Nov 25, 2025 | 1,511.00 | 1,512.00 | 1,492.00 | 1,501.00 | 1,501.00 | 0.07% | 18,800 |
| Nov 21, 2025 | 1,470.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,500.00 | 2.18% | 20,000 |
| Nov 20, 2025 | 1,463.00 | 1,477.00 | 1,455.00 | 1,468.00 | 1,468.00 | 1.10% | 14,900 |
| Nov 19, 2025 | 1,450.00 | 1,476.00 | 1,448.00 | 1,452.00 | 1,452.00 | - | 18,000 |
| Nov 18, 2025 | 1,454.00 | 1,472.00 | 1,450.00 | 1,452.00 | 1,452.00 | -0.07% | 17,300 |
| Nov 17, 2025 | 1,469.00 | 1,474.00 | 1,450.00 | 1,453.00 | 1,453.00 | -1.09% | 26,300 |
| Nov 14, 2025 | 1,487.00 | 1,494.00 | 1,468.00 | 1,469.00 | 1,469.00 | -1.87% | 28,800 |
| Nov 13, 2025 | 1,506.00 | 1,511.00 | 1,484.00 | 1,497.00 | 1,497.00 | -0.27% | 20,200 |
| Nov 12, 2025 | 1,483.00 | 1,514.00 | 1,483.00 | 1,501.00 | 1,501.00 | 1.42% | 42,200 |
| Nov 11, 2025 | 1,481.00 | 1,481.00 | 1,462.00 | 1,480.00 | 1,480.00 | 0.07% | 11,500 |
| Nov 10, 2025 | 1,452.00 | 1,484.00 | 1,450.00 | 1,479.00 | 1,479.00 | 2.78% | 21,400 |