Yamaura Corporation (TYO:1780)
Japan · Delayed Price · Currency is JPY 1,504.00
+14.00 (0.94%)
Apr 16, 2026, 3:30 PM JST
Yamaura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.65% | 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 |
| Mar 10, 2026 | 1,594.00 | 1,601.00 | 1,582.00 | 1,596.00 | 1,579.51 | 1.72% | 52,000 |
| Mar 9, 2026 | 1,565.00 | 1,578.00 | 1,557.00 | 1,569.00 | 1,552.79 | -1.94% | 90,400 |
| Mar 6, 2026 | 1,601.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,583.47 | -0.81% | 71,300 |
| Mar 5, 2026 | 1,607.00 | 1,626.00 | 1,602.00 | 1,613.00 | 1,596.33 | 2.94% | 47,800 |
| Mar 4, 2026 | 1,602.00 | 1,606.00 | 1,561.00 | 1,567.00 | 1,550.81 | -3.27% | 111,600 |
| Mar 3, 2026 | 1,653.00 | 1,653.00 | 1,620.00 | 1,620.00 | 1,603.26 | -2.41% | 74,900 |
| Mar 2, 2026 | 1,670.00 | 1,670.00 | 1,648.00 | 1,660.00 | 1,642.84 | -1.13% | 74,600 |
| Feb 27, 2026 | 1,679.00 | 1,689.00 | 1,676.00 | 1,679.00 | 1,661.65 | 0.54% | 64,500 |
| Feb 26, 2026 | 1,688.00 | 1,696.00 | 1,669.00 | 1,670.00 | 1,652.74 | 0.42% | 89,100 |
| Feb 25, 2026 | 1,650.00 | 1,674.00 | 1,642.00 | 1,663.00 | 1,645.81 | 0.85% | 156,800 |
| Feb 24, 2026 | 1,625.00 | 1,650.00 | 1,618.00 | 1,649.00 | 1,631.96 | 2.04% | 80,000 |
| Feb 20, 2026 | 1,625.00 | 1,628.00 | 1,615.00 | 1,616.00 | 1,599.30 | -1.10% | 55,200 |
| Feb 19, 2026 | 1,637.00 | 1,642.00 | 1,615.00 | 1,634.00 | 1,617.11 | 0.25% | 74,100 |
| Feb 18, 2026 | 1,660.00 | 1,660.00 | 1,613.00 | 1,630.00 | 1,613.16 | -1.09% | 70,500 |
| Feb 17, 2026 | 1,644.00 | 1,663.00 | 1,631.00 | 1,648.00 | 1,630.97 | 1.29% | 76,800 |
| Feb 16, 2026 | 1,623.00 | 1,644.00 | 1,615.00 | 1,627.00 | 1,610.19 | 0.31% | 105,200 |
| Feb 13, 2026 | 1,584.00 | 1,636.00 | 1,579.00 | 1,622.00 | 1,605.24 | 2.98% | 98,200 |
| Feb 12, 2026 | 1,589.00 | 1,600.00 | 1,555.00 | 1,575.00 | 1,558.72 | -0.13% | 131,200 |
| Feb 10, 2026 | 1,564.00 | 1,591.00 | 1,564.00 | 1,577.00 | 1,560.70 | 1.41% | 74,300 |
| Feb 9, 2026 | 1,528.00 | 1,555.00 | 1,516.00 | 1,555.00 | 1,538.93 | 4.08% | 90,200 |
| Feb 6, 2026 | 1,490.00 | 1,494.00 | 1,481.00 | 1,494.00 | 1,478.56 | 0.27% | 35,600 |
| Feb 5, 2026 | 1,484.00 | 1,491.00 | 1,479.00 | 1,490.00 | 1,474.60 | 1.09% | 39,400 |
| Feb 4, 2026 | 1,482.00 | 1,485.00 | 1,474.00 | 1,474.00 | 1,458.77 | -0.54% | 34,200 |
| Feb 3, 2026 | 1,470.00 | 1,490.00 | 1,470.00 | 1,482.00 | 1,466.68 | 1.09% | 32,000 |