Yamaura Corporation (TYO:1780)
Japan · Delayed Price · Currency is JPY 1,540.00
-7.00 (-0.45%)
Jul 28, 2026, 2:35 PM JST
Yamaura Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1,550.00 | 1,555.00 | 1,535.00 | 1,547.00 | 1,547.00 | 0.78% | 53,400 |
| Jul 24, 2026 | 1,523.00 | 1,535.00 | 1,515.00 | 1,535.00 | 1,535.00 | 0.79% | 17,300 |
| Jul 23, 2026 | 1,522.00 | 1,530.00 | 1,513.00 | 1,523.00 | 1,523.00 | 0.07% | 17,700 |
| Jul 22, 2026 | 1,516.00 | 1,526.00 | 1,503.00 | 1,522.00 | 1,522.00 | 1.40% | 25,000 |
| Jul 21, 2026 | 1,492.00 | 1,515.00 | 1,492.00 | 1,501.00 | 1,501.00 | 0.60% | 22,500 |
| Jul 17, 2026 | 1,490.00 | 1,516.00 | 1,490.00 | 1,492.00 | 1,492.00 | -0.27% | 18,100 |
| Jul 16, 2026 | 1,504.00 | 1,516.00 | 1,496.00 | 1,496.00 | 1,496.00 | -0.60% | 18,700 |
| Jul 15, 2026 | 1,502.00 | 1,518.00 | 1,502.00 | 1,505.00 | 1,505.00 | 0.94% | 19,600 |
| Jul 14, 2026 | 1,497.00 | 1,507.00 | 1,491.00 | 1,491.00 | 1,491.00 | -0.40% | 16,800 |
| Jul 13, 2026 | 1,500.00 | 1,510.00 | 1,492.00 | 1,497.00 | 1,497.00 | 0.34% | 22,400 |
| Jul 10, 2026 | 1,480.00 | 1,499.00 | 1,480.00 | 1,492.00 | 1,492.00 | 0.81% | 21,500 |
| Jul 9, 2026 | 1,485.00 | 1,496.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.27% | 20,700 |
| Jul 8, 2026 | 1,490.00 | 1,498.00 | 1,478.00 | 1,484.00 | 1,484.00 | -0.40% | 29,700 |
| Jul 7, 2026 | 1,472.00 | 1,498.00 | 1,472.00 | 1,490.00 | 1,490.00 | 1.22% | 22,300 |
| Jul 6, 2026 | 1,462.00 | 1,478.00 | 1,461.00 | 1,472.00 | 1,472.00 | 1.52% | 27,400 |
| Jul 3, 2026 | 1,446.00 | 1,465.00 | 1,446.00 | 1,450.00 | 1,450.00 | 0.49% | 27,000 |
| Jul 2, 2026 | 1,425.00 | 1,447.00 | 1,425.00 | 1,443.00 | 1,443.00 | 1.69% | 24,800 |
| Jul 1, 2026 | 1,424.00 | 1,432.00 | 1,419.00 | 1,419.00 | 1,419.00 | 0.64% | 21,400 |
| Jun 30, 2026 | 1,439.00 | 1,439.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.98% | 31,800 |
| Jun 29, 2026 | 1,420.00 | 1,433.00 | 1,416.00 | 1,424.00 | 1,424.00 | 0.56% | 27,900 |
| Jun 26, 2026 | 1,391.00 | 1,416.00 | 1,387.00 | 1,416.00 | 1,416.00 | 0.43% | 29,800 |
| Jun 25, 2026 | 1,409.00 | 1,418.00 | 1,402.00 | 1,410.00 | 1,410.00 | 1.08% | 32,400 |
| Jun 24, 2026 | 1,389.00 | 1,410.00 | 1,383.00 | 1,395.00 | 1,395.00 | 1.01% | 14,500 |
| Jun 23, 2026 | 1,375.00 | 1,388.00 | 1,373.00 | 1,381.00 | 1,381.00 | 0.36% | 15,300 |
| Jun 22, 2026 | 1,390.00 | 1,400.00 | 1,376.00 | 1,376.00 | 1,376.00 | -1.43% | 14,100 |
| Jun 19, 2026 | 1,380.00 | 1,400.00 | 1,379.00 | 1,396.00 | 1,396.00 | 1.16% | 20,900 |
| Jun 18, 2026 | 1,395.00 | 1,395.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.29% | 15,100 |
| Jun 17, 2026 | 1,381.00 | 1,406.00 | 1,381.00 | 1,384.00 | 1,384.00 | -0.22% | 25,800 |
| Jun 16, 2026 | 1,391.00 | 1,391.00 | 1,377.00 | 1,387.00 | 1,387.00 | -0.79% | 12,500 |
| Jun 15, 2026 | 1,400.00 | 1,410.00 | 1,395.00 | 1,398.00 | 1,398.00 | 0.07% | 20,500 |
| Jun 12, 2026 | 1,380.00 | 1,400.00 | 1,376.00 | 1,397.00 | 1,397.00 | 0.65% | 27,000 |
| Jun 11, 2026 | 1,398.00 | 1,398.00 | 1,375.00 | 1,388.00 | 1,388.00 | -0.72% | 18,900 |
| Jun 10, 2026 | 1,375.00 | 1,400.00 | 1,375.00 | 1,398.00 | 1,398.00 | 1.16% | 18,900 |
| Jun 9, 2026 | 1,377.00 | 1,393.00 | 1,370.00 | 1,382.00 | 1,382.00 | 1.25% | 27,300 |
| Jun 8, 2026 | 1,361.00 | 1,372.00 | 1,341.00 | 1,365.00 | 1,365.00 | 0.15% | 22,400 |
| Jun 5, 2026 | 1,328.00 | 1,373.00 | 1,328.00 | 1,363.00 | 1,363.00 | 1.79% | 21,500 |
| Jun 4, 2026 | 1,331.00 | 1,355.00 | 1,330.00 | 1,339.00 | 1,339.00 | 0.07% | 18,100 |
| Jun 3, 2026 | 1,321.00 | 1,343.00 | 1,320.00 | 1,338.00 | 1,338.00 | 1.13% | 27,500 |
| Jun 2, 2026 | 1,342.00 | 1,343.00 | 1,315.00 | 1,323.00 | 1,323.00 | -1.42% | 49,600 |
| Jun 1, 2026 | 1,382.00 | 1,383.00 | 1,342.00 | 1,342.00 | 1,342.00 | -2.89% | 64,700 |
| May 29, 2026 | 1,372.00 | 1,407.00 | 1,372.00 | 1,382.00 | 1,382.00 | 0.73% | 21,400 |
| May 28, 2026 | 1,373.00 | 1,373.00 | 1,357.00 | 1,372.00 | 1,372.00 | -0.51% | 50,100 |
| May 27, 2026 | 1,387.00 | 1,387.00 | 1,364.00 | 1,379.00 | 1,379.00 | -0.93% | 48,800 |
| 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 |