Yamaura Corporation (TYO:1780)
Japan · Delayed Price · Currency is JPY 1,470.00
-10.00 (-0.68%)
Aug 17, 2026, 3:30 PM JST
Yamaura Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,465.00 | 1,485.00 | 1,460.00 | 1,480.00 | 1,480.00 | 0.95% | 26,500 |
| Aug 13, 2026 | 1,438.00 | 1,467.00 | 1,434.00 | 1,466.00 | 1,466.00 | 2.52% | 30,900 |
| Aug 12, 2026 | 1,435.00 | 1,442.00 | 1,426.00 | 1,430.00 | 1,430.00 | 0.49% | 52,100 |
| Aug 10, 2026 | 1,430.00 | 1,434.00 | 1,421.00 | 1,423.00 | 1,423.00 | -0.49% | 35,500 |
| Aug 7, 2026 | 1,424.00 | 1,453.00 | 1,424.00 | 1,430.00 | 1,430.00 | 0.49% | 40,300 |
| Aug 6, 2026 | 1,430.00 | 1,445.00 | 1,422.00 | 1,423.00 | 1,423.00 | -0.42% | 38,400 |
| Aug 5, 2026 | 1,435.00 | 1,443.00 | 1,425.00 | 1,429.00 | 1,429.00 | -0.76% | 30,300 |
| Aug 4, 2026 | 1,451.00 | 1,452.00 | 1,434.00 | 1,440.00 | 1,440.00 | -1.10% | 43,800 |
| Aug 3, 2026 | 1,490.00 | 1,490.00 | 1,455.00 | 1,456.00 | 1,456.00 | -2.80% | 40,500 |
| Jul 31, 2026 | 1,533.00 | 1,533.00 | 1,492.00 | 1,498.00 | 1,498.00 | -2.35% | 41,900 |
| Jul 30, 2026 | 1,545.00 | 1,545.00 | 1,516.00 | 1,534.00 | 1,534.00 | -0.65% | 51,600 |
| Jul 29, 2026 | 1,536.00 | 1,550.00 | 1,522.00 | 1,544.00 | 1,544.00 | - | 43,500 |
| Jul 28, 2026 | 1,547.00 | 1,550.00 | 1,524.00 | 1,544.00 | 1,544.00 | -0.19% | 35,300 |
| 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 |