Yamami Company (TYO:2820)
Japan · Delayed Price · Currency is JPY 4,900.00
+40.00 (0.82%)
Mar 10, 2026, 3:30 PM JST
Yamami Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4,900.00 | 4,995.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.82% | 12,000 |
| Mar 9, 2026 | 4,980.00 | 4,985.00 | 4,860.00 | 4,860.00 | 4,860.00 | -4.33% | 11,200 |
| Mar 6, 2026 | 5,020.00 | 5,100.00 | 4,935.00 | 5,080.00 | 5,080.00 | 0.99% | 11,400 |
| Mar 5, 2026 | 5,000.00 | 5,190.00 | 5,000.00 | 5,030.00 | 5,030.00 | -0.79% | 9,800 |
| Mar 4, 2026 | 5,030.00 | 5,080.00 | 4,930.00 | 5,070.00 | 5,070.00 | -1.17% | 13,800 |
| Mar 3, 2026 | 4,950.00 | 5,180.00 | 4,950.00 | 5,130.00 | 5,130.00 | 3.22% | 26,300 |
| Mar 2, 2026 | 5,010.00 | 5,100.00 | 4,955.00 | 4,970.00 | 4,970.00 | -2.55% | 15,700 |
| Feb 27, 2026 | 5,110.00 | 5,160.00 | 5,040.00 | 5,100.00 | 5,100.00 | -0.97% | 8,900 |
| Feb 26, 2026 | 5,080.00 | 5,190.00 | 5,080.00 | 5,150.00 | 5,150.00 | -0.58% | 5,600 |
| Feb 25, 2026 | 5,170.00 | 5,180.00 | 5,060.00 | 5,180.00 | 5,180.00 | -1.71% | 10,200 |
| Feb 24, 2026 | 5,270.00 | 5,350.00 | 5,190.00 | 5,270.00 | 5,270.00 | - | 11,000 |
| Feb 20, 2026 | 5,200.00 | 5,350.00 | 5,160.00 | 5,270.00 | 5,270.00 | 0.76% | 26,700 |
| Feb 19, 2026 | 5,390.00 | 5,390.00 | 5,200.00 | 5,230.00 | 5,230.00 | -2.97% | 13,600 |
| Feb 18, 2026 | 5,250.00 | 5,400.00 | 5,190.00 | 5,390.00 | 5,390.00 | 3.45% | 19,100 |
| Feb 17, 2026 | 5,130.00 | 5,210.00 | 5,130.00 | 5,210.00 | 5,210.00 | 0.39% | 5,800 |
| Feb 16, 2026 | 5,230.00 | 5,330.00 | 5,060.00 | 5,190.00 | 5,190.00 | -0.95% | 22,900 |
| Feb 13, 2026 | 5,320.00 | 5,460.00 | 5,160.00 | 5,240.00 | 5,240.00 | 0.38% | 52,100 |
| Feb 12, 2026 | 5,290.00 | 5,330.00 | 5,120.00 | 5,220.00 | 5,220.00 | -0.95% | 17,200 |
| Feb 10, 2026 | 5,280.00 | 5,300.00 | 5,190.00 | 5,270.00 | 5,270.00 | -0.57% | 15,200 |
| Feb 9, 2026 | 5,070.00 | 5,360.00 | 5,060.00 | 5,300.00 | 5,300.00 | 4.54% | 33,100 |
| Feb 6, 2026 | 5,010.00 | 5,080.00 | 4,935.00 | 5,070.00 | 5,070.00 | 3.15% | 17,100 |
| Feb 5, 2026 | 4,985.00 | 4,990.00 | 4,910.00 | 4,915.00 | 4,915.00 | -0.41% | 12,400 |
| Feb 4, 2026 | 4,905.00 | 4,940.00 | 4,880.00 | 4,935.00 | 4,935.00 | 2.07% | 15,400 |
| Feb 3, 2026 | 4,910.00 | 4,960.00 | 4,795.00 | 4,835.00 | 4,835.00 | -1.53% | 11,100 |
| Feb 2, 2026 | 4,920.00 | 5,010.00 | 4,895.00 | 4,910.00 | 4,910.00 | 0.92% | 18,700 |
| Jan 30, 2026 | 4,770.00 | 4,880.00 | 4,740.00 | 4,865.00 | 4,865.00 | 1.57% | 8,100 |
| Jan 29, 2026 | 4,790.00 | 4,825.00 | 4,760.00 | 4,790.00 | 4,790.00 | - | 6,400 |
| Jan 28, 2026 | 4,950.00 | 4,950.00 | 4,790.00 | 4,790.00 | 4,790.00 | -2.15% | 8,200 |
| Jan 27, 2026 | 4,850.00 | 4,910.00 | 4,850.00 | 4,895.00 | 4,895.00 | -0.10% | 2,300 |
| Jan 26, 2026 | 4,890.00 | 4,920.00 | 4,820.00 | 4,900.00 | 4,900.00 | -0.41% | 8,100 |
| Jan 23, 2026 | 4,830.00 | 4,945.00 | 4,810.00 | 4,920.00 | 4,920.00 | 1.65% | 12,100 |
| Jan 22, 2026 | 4,855.00 | 4,900.00 | 4,800.00 | 4,840.00 | 4,840.00 | -0.31% | 8,000 |
| Jan 21, 2026 | 4,895.00 | 4,895.00 | 4,795.00 | 4,855.00 | 4,855.00 | -0.82% | 6,500 |
| Jan 20, 2026 | 4,800.00 | 4,960.00 | 4,760.00 | 4,895.00 | 4,895.00 | 2.19% | 16,600 |
| Jan 19, 2026 | 4,660.00 | 4,825.00 | 4,660.00 | 4,790.00 | 4,790.00 | 2.79% | 31,000 |
| Jan 16, 2026 | 4,680.00 | 4,725.00 | 4,630.00 | 4,660.00 | 4,660.00 | -0.43% | 16,800 |
| Jan 15, 2026 | 4,740.00 | 4,840.00 | 4,655.00 | 4,680.00 | 4,680.00 | -1.27% | 14,000 |
| Jan 14, 2026 | 4,810.00 | 4,810.00 | 4,715.00 | 4,740.00 | 4,740.00 | -1.15% | 8,400 |
| Jan 13, 2026 | 4,855.00 | 4,925.00 | 4,760.00 | 4,795.00 | 4,795.00 | -1.24% | 12,900 |
| Jan 9, 2026 | 4,665.00 | 4,890.00 | 4,665.00 | 4,855.00 | 4,855.00 | 4.07% | 12,000 |
| Jan 8, 2026 | 4,750.00 | 4,750.00 | 4,665.00 | 4,665.00 | 4,665.00 | -1.69% | 17,000 |
| Jan 7, 2026 | 4,895.00 | 4,900.00 | 4,740.00 | 4,745.00 | 4,745.00 | -4.43% | 25,200 |
| Jan 6, 2026 | 4,970.00 | 4,990.00 | 4,915.00 | 4,965.00 | 4,965.00 | - | 5,700 |
| Jan 5, 2026 | 4,940.00 | 4,975.00 | 4,875.00 | 4,965.00 | 4,965.00 | 0.30% | 13,200 |
| Dec 30, 2025 | 4,775.00 | 4,950.00 | 4,775.00 | 4,950.00 | 4,950.00 | 3.66% | 13,900 |
| Dec 29, 2025 | 4,700.00 | 4,820.00 | 4,690.00 | 4,775.00 | 4,775.00 | 1.60% | 12,300 |
| Dec 26, 2025 | 4,670.00 | 4,795.00 | 4,670.00 | 4,700.00 | 4,664.00 | -0.84% | 1,100 |
| Dec 25, 2025 | 4,685.00 | 4,800.00 | 4,665.00 | 4,740.00 | 4,703.69 | 2.71% | 8,500 |
| Dec 24, 2025 | 4,645.00 | 4,675.00 | 4,500.00 | 4,615.00 | 4,579.65 | -1.91% | 4,300 |
| Dec 23, 2025 | 4,950.00 | 4,950.00 | 4,640.00 | 4,705.00 | 4,668.96 | -2.18% | 12,500 |