Yamaura Corporation (TYO:1780)
Japan · Delayed Price · Currency is JPY 1,476.00
-1.00 (-0.07%)
Sep 28, 2026, 3:30 PM JST
Yamaura Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,470.00 | 1,481.00 | 1,470.00 | 1,476.00 | 1,459.00 | -0.07% | 40,500 |
| Sep 25, 2026 | 1,481.00 | 1,489.00 | 1,476.00 | 1,477.00 | 1,459.99 | -0.27% | 27,600 |
| Sep 24, 2026 | 1,495.00 | 1,501.00 | 1,481.00 | 1,481.00 | 1,463.94 | -0.94% | 25,300 |
| Sep 18, 2026 | 1,496.00 | 1,500.00 | 1,489.00 | 1,495.00 | 1,477.78 | -0.07% | 23,300 |
| Sep 17, 2026 | 1,487.00 | 1,496.00 | 1,487.00 | 1,496.00 | 1,478.77 | 0.47% | 23,600 |
| Sep 16, 2026 | 1,485.00 | 1,494.00 | 1,485.00 | 1,489.00 | 1,471.85 | 0.20% | 23,700 |
| Sep 15, 2026 | 1,487.00 | 1,491.00 | 1,484.00 | 1,486.00 | 1,468.88 | -0.07% | 21,500 |
| Sep 14, 2026 | 1,480.00 | 1,497.00 | 1,480.00 | 1,487.00 | 1,469.87 | 0.54% | 21,400 |
| Sep 11, 2026 | 1,481.00 | 1,486.00 | 1,477.00 | 1,479.00 | 1,461.97 | -0.14% | 29,700 |
| Sep 10, 2026 | 1,481.00 | 1,488.00 | 1,478.00 | 1,481.00 | 1,463.94 | -0.27% | 20,600 |
| Sep 9, 2026 | 1,491.00 | 1,495.00 | 1,481.00 | 1,485.00 | 1,467.90 | -0.47% | 19,100 |
| Sep 8, 2026 | 1,489.00 | 1,495.00 | 1,482.00 | 1,492.00 | 1,474.82 | 0.13% | 17,200 |
| Sep 7, 2026 | 1,495.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,472.84 | -0.33% | 19,700 |
| Sep 4, 2026 | 1,475.00 | 1,499.00 | 1,474.00 | 1,495.00 | 1,477.78 | 0.95% | 25,500 |
| Sep 3, 2026 | 1,473.00 | 1,492.00 | 1,473.00 | 1,481.00 | 1,463.94 | 0.41% | 22,800 |
| Sep 2, 2026 | 1,488.00 | 1,492.00 | 1,475.00 | 1,475.00 | 1,458.01 | -1.01% | 33,100 |
| Sep 1, 2026 | 1,492.00 | 1,503.00 | 1,486.00 | 1,490.00 | 1,472.84 | -0.20% | 33,100 |
| Aug 31, 2026 | 1,495.00 | 1,509.00 | 1,492.00 | 1,493.00 | 1,475.80 | -0.13% | 27,700 |
| Aug 28, 2026 | 1,501.00 | 1,509.00 | 1,490.00 | 1,495.00 | 1,477.78 | -1.32% | 59,100 |
| Aug 27, 2026 | 1,502.00 | 1,518.00 | 1,498.00 | 1,515.00 | 1,497.55 | 1.20% | 29,400 |
| Aug 26, 2026 | 1,486.00 | 1,505.00 | 1,486.00 | 1,497.00 | 1,479.76 | 0.54% | 31,100 |
| Aug 25, 2026 | 1,491.00 | 1,499.00 | 1,485.00 | 1,489.00 | 1,471.85 | -0.13% | 25,300 |
| Aug 24, 2026 | 1,480.00 | 1,496.00 | 1,478.00 | 1,491.00 | 1,473.83 | 0.88% | 26,500 |
| Aug 21, 2026 | 1,465.00 | 1,480.00 | 1,465.00 | 1,478.00 | 1,460.98 | 0.34% | 26,900 |
| Aug 20, 2026 | 1,467.00 | 1,483.00 | 1,465.00 | 1,473.00 | 1,456.03 | 0.41% | 25,400 |
| Aug 19, 2026 | 1,477.00 | 1,477.00 | 1,464.00 | 1,467.00 | 1,450.10 | -0.68% | 26,600 |
| Aug 18, 2026 | 1,466.00 | 1,477.00 | 1,464.00 | 1,477.00 | 1,459.99 | 0.48% | 23,900 |
| Aug 17, 2026 | 1,480.00 | 1,485.00 | 1,470.00 | 1,470.00 | 1,453.07 | -0.68% | 31,500 |
| Aug 14, 2026 | 1,465.00 | 1,485.00 | 1,460.00 | 1,480.00 | 1,462.95 | 0.95% | 26,500 |
| Aug 13, 2026 | 1,438.00 | 1,467.00 | 1,434.00 | 1,466.00 | 1,449.12 | 2.52% | 30,900 |
| Aug 12, 2026 | 1,435.00 | 1,442.00 | 1,426.00 | 1,430.00 | 1,413.53 | 0.49% | 52,100 |
| Aug 10, 2026 | 1,430.00 | 1,434.00 | 1,421.00 | 1,423.00 | 1,406.61 | -0.49% | 35,500 |
| Aug 7, 2026 | 1,424.00 | 1,453.00 | 1,424.00 | 1,430.00 | 1,413.53 | 0.49% | 40,300 |
| Aug 6, 2026 | 1,430.00 | 1,445.00 | 1,422.00 | 1,423.00 | 1,406.61 | -0.42% | 38,400 |
| Aug 5, 2026 | 1,435.00 | 1,443.00 | 1,425.00 | 1,429.00 | 1,412.54 | -0.76% | 30,300 |
| Aug 4, 2026 | 1,451.00 | 1,452.00 | 1,434.00 | 1,440.00 | 1,423.41 | -1.10% | 43,800 |
| Aug 3, 2026 | 1,490.00 | 1,490.00 | 1,455.00 | 1,456.00 | 1,439.23 | -2.80% | 40,500 |
| Jul 31, 2026 | 1,533.00 | 1,533.00 | 1,492.00 | 1,498.00 | 1,480.75 | -2.35% | 41,900 |
| Jul 30, 2026 | 1,545.00 | 1,545.00 | 1,516.00 | 1,534.00 | 1,516.33 | -0.65% | 51,600 |
| Jul 29, 2026 | 1,536.00 | 1,550.00 | 1,522.00 | 1,544.00 | 1,526.22 | - | 43,500 |
| Jul 28, 2026 | 1,547.00 | 1,550.00 | 1,524.00 | 1,544.00 | 1,526.22 | -0.19% | 35,300 |
| Jul 27, 2026 | 1,550.00 | 1,555.00 | 1,535.00 | 1,547.00 | 1,529.18 | 0.78% | 53,400 |
| Jul 24, 2026 | 1,523.00 | 1,535.00 | 1,515.00 | 1,535.00 | 1,517.32 | 0.79% | 17,300 |
| Jul 23, 2026 | 1,522.00 | 1,530.00 | 1,513.00 | 1,523.00 | 1,505.46 | 0.07% | 17,700 |
| Jul 22, 2026 | 1,516.00 | 1,526.00 | 1,503.00 | 1,522.00 | 1,504.47 | 1.40% | 25,000 |
| Jul 21, 2026 | 1,492.00 | 1,515.00 | 1,492.00 | 1,501.00 | 1,483.71 | 0.60% | 22,500 |
| Jul 17, 2026 | 1,490.00 | 1,516.00 | 1,490.00 | 1,492.00 | 1,474.82 | -0.27% | 18,100 |
| Jul 16, 2026 | 1,504.00 | 1,516.00 | 1,496.00 | 1,496.00 | 1,478.77 | -0.60% | 18,700 |
| Jul 15, 2026 | 1,502.00 | 1,518.00 | 1,502.00 | 1,505.00 | 1,487.67 | 0.94% | 19,600 |
| Jul 14, 2026 | 1,497.00 | 1,507.00 | 1,491.00 | 1,491.00 | 1,473.83 | -0.40% | 16,800 |