Yamaura Corporation (TYO:1780)
Japan · Delayed Price · Currency is JPY 1,368.00
-24.00 (-1.72%)
May 27, 2026, 11:30 AM JST
Yamaura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,396.00 | 1,414.00 | 1,388.00 | 1,392.00 | 1,392.00 | -0.07% | 43,900 |
| May 25, 2026 | 1,402.00 | 1,409.00 | 1,385.00 | 1,393.00 | 1,393.00 | -0.92% | 38,700 |
| May 22, 2026 | 1,392.00 | 1,406.00 | 1,386.00 | 1,406.00 | 1,406.00 | 1.15% | 16,400 |
| May 21, 2026 | 1,393.00 | 1,412.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.80% | 25,700 |
| May 20, 2026 | 1,388.00 | 1,399.00 | 1,368.00 | 1,379.00 | 1,379.00 | -0.72% | 47,000 |
| May 19, 2026 | 1,387.00 | 1,408.00 | 1,385.00 | 1,389.00 | 1,389.00 | 0.22% | 49,000 |
| May 18, 2026 | 1,431.00 | 1,435.00 | 1,385.00 | 1,386.00 | 1,386.00 | -3.88% | 73,100 |
| May 15, 2026 | 1,430.00 | 1,447.00 | 1,428.00 | 1,442.00 | 1,442.00 | 0.84% | 31,400 |
| May 14, 2026 | 1,450.00 | 1,450.00 | 1,423.00 | 1,430.00 | 1,430.00 | -1.79% | 60,000 |
| May 13, 2026 | 1,458.00 | 1,497.00 | 1,444.00 | 1,456.00 | 1,456.00 | 0.21% | 52,100 |
| May 12, 2026 | 1,451.00 | 1,465.00 | 1,450.00 | 1,453.00 | 1,453.00 | 0.28% | 15,100 |
| May 11, 2026 | 1,449.00 | 1,460.00 | 1,449.00 | 1,449.00 | 1,449.00 | - | 17,200 |
| May 8, 2026 | 1,462.00 | 1,462.00 | 1,449.00 | 1,449.00 | 1,449.00 | -1.23% | 21,700 |
| May 7, 2026 | 1,460.00 | 1,473.00 | 1,460.00 | 1,467.00 | 1,467.00 | 0.48% | 19,500 |
| May 1, 2026 | 1,453.00 | 1,460.00 | 1,438.00 | 1,460.00 | 1,460.00 | 1.32% | 22,400 |
| Apr 30, 2026 | 1,469.00 | 1,470.00 | 1,438.00 | 1,441.00 | 1,441.00 | -3.87% | 42,000 |
| Apr 28, 2026 | 1,436.00 | 1,499.00 | 1,436.00 | 1,499.00 | 1,499.00 | 3.81% | 30,200 |
| Apr 27, 2026 | 1,448.00 | 1,453.00 | 1,437.00 | 1,444.00 | 1,444.00 | 0.07% | 23,400 |
| Apr 24, 2026 | 1,450.00 | 1,459.00 | 1,440.00 | 1,443.00 | 1,443.00 | -0.48% | 22,400 |
| Apr 23, 2026 | 1,460.00 | 1,468.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.02% | 36,000 |
| Apr 22, 2026 | 1,471.00 | 1,483.00 | 1,457.00 | 1,465.00 | 1,465.00 | -1.08% | 45,000 |
| Apr 21, 2026 | 1,469.00 | 1,489.00 | 1,468.00 | 1,481.00 | 1,481.00 | 0.82% | 28,400 |
| Apr 20, 2026 | 1,482.00 | 1,492.00 | 1,460.00 | 1,469.00 | 1,469.00 | -0.88% | 35,000 |
| Apr 17, 2026 | 1,493.00 | 1,496.00 | 1,481.00 | 1,482.00 | 1,482.00 | -1.46% | 36,700 |
| Apr 16, 2026 | 1,499.00 | 1,507.00 | 1,498.00 | 1,504.00 | 1,504.00 | 0.94% | 18,200 |
| Apr 15, 2026 | 1,483.00 | 1,507.00 | 1,483.00 | 1,490.00 | 1,490.00 | 1.02% | 36,000 |
| Apr 14, 2026 | 1,506.00 | 1,510.00 | 1,475.00 | 1,475.00 | 1,475.00 | -1.47% | 24,100 |
| Apr 13, 2026 | 1,504.00 | 1,517.00 | 1,496.00 | 1,497.00 | 1,497.00 | -0.53% | 27,300 |
| Apr 10, 2026 | 1,516.00 | 1,516.00 | 1,503.00 | 1,505.00 | 1,505.00 | 0.07% | 19,900 |
| Apr 9, 2026 | 1,522.00 | 1,532.00 | 1,504.00 | 1,504.00 | 1,504.00 | -1.25% | 25,600 |
| Apr 8, 2026 | 1,514.00 | 1,523.00 | 1,513.00 | 1,523.00 | 1,523.00 | 1.87% | 34,900 |
| Apr 7, 2026 | 1,502.00 | 1,514.00 | 1,494.00 | 1,495.00 | 1,495.00 | -0.33% | 32,200 |
| Apr 6, 2026 | 1,497.00 | 1,513.00 | 1,497.00 | 1,500.00 | 1,500.00 | -0.46% | 30,500 |
| Apr 3, 2026 | 1,520.00 | 1,538.00 | 1,506.00 | 1,507.00 | 1,507.00 | -0.20% | 35,700 |
| Apr 2, 2026 | 1,515.00 | 1,531.00 | 1,498.00 | 1,510.00 | 1,510.00 | -0.59% | 71,000 |
| Apr 1, 2026 | 1,547.00 | 1,550.00 | 1,503.00 | 1,519.00 | 1,519.00 | -0.46% | 54,800 |
| Mar 31, 2026 | 1,555.00 | 1,555.00 | 1,526.00 | 1,526.00 | 1,526.00 | -1.68% | 52,900 |
| Mar 30, 2026 | 1,555.00 | 1,558.00 | 1,542.00 | 1,552.00 | 1,552.00 | -4.67% | 191,200 |
| Mar 27, 2026 | 1,640.00 | 1,666.00 | 1,640.00 | 1,645.00 | 1,628.00 | -0.60% | 107,500 |
| Mar 26, 2026 | 1,655.00 | 1,655.00 | 1,647.00 | 1,655.00 | 1,637.90 | -0.12% | 46,800 |
| Mar 25, 2026 | 1,645.00 | 1,662.00 | 1,645.00 | 1,657.00 | 1,639.88 | 0.91% | 38,800 |
| Mar 24, 2026 | 1,651.00 | 1,655.00 | 1,631.00 | 1,642.00 | 1,625.03 | 0.37% | 41,800 |
| Mar 23, 2026 | 1,640.00 | 1,656.00 | 1,632.00 | 1,636.00 | 1,619.09 | -0.30% | 33,200 |
| Mar 19, 2026 | 1,641.00 | 1,655.00 | 1,638.00 | 1,641.00 | 1,624.04 | -0.55% | 33,800 |
| Mar 18, 2026 | 1,638.00 | 1,652.00 | 1,636.00 | 1,650.00 | 1,632.95 | 0.73% | 39,600 |
| Mar 17, 2026 | 1,626.00 | 1,638.00 | 1,626.00 | 1,638.00 | 1,621.07 | 0.74% | 19,600 |
| Mar 16, 2026 | 1,630.00 | 1,636.00 | 1,624.00 | 1,626.00 | 1,609.20 | 0.18% | 24,600 |
| Mar 13, 2026 | 1,602.00 | 1,625.00 | 1,601.00 | 1,623.00 | 1,606.23 | 0.68% | 37,900 |
| Mar 12, 2026 | 1,610.00 | 1,615.00 | 1,597.00 | 1,612.00 | 1,595.34 | 0.12% | 63,500 |
| Mar 11, 2026 | 1,615.00 | 1,619.00 | 1,608.00 | 1,610.00 | 1,593.36 | 0.88% | 32,200 |