Skip to main content
logo
Yamami Company (TYO:2820)
Japan flag Japan · Delayed Price · Currency is JPY
5,190.00
-50.00 (-0.95%)
Feb 16, 2026, 3:30 PM JST

Yamami Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20265,230.005,330.005,060.005,170.00--1.34%20,600
Feb 13, 20265,320.005,460.005,160.005,240.005,240.000.38%52,100
Feb 12, 20265,290.005,330.005,120.005,220.005,220.00-0.95%17,200
Feb 10, 20265,280.005,300.005,190.005,270.005,270.00-0.57%15,200
Feb 9, 20265,070.005,360.005,060.005,300.005,300.004.54%33,100
Feb 6, 20265,010.005,080.004,935.005,070.005,070.003.15%17,100
Feb 5, 20264,985.004,990.004,910.004,915.004,915.00-0.41%12,400
Feb 4, 20264,905.004,940.004,880.004,935.004,935.002.07%15,400
Feb 3, 20264,910.004,960.004,795.004,835.004,835.00-1.53%11,100
Feb 2, 20264,920.005,010.004,895.004,910.004,910.000.92%18,700
Jan 30, 20264,770.004,880.004,740.004,865.004,865.001.57%8,100
Jan 29, 20264,790.004,825.004,760.004,790.004,790.00-6,400
Jan 28, 20264,950.004,950.004,790.004,790.004,790.00-2.15%8,200
Jan 27, 20264,850.004,910.004,850.004,895.004,895.00-0.10%2,300
Jan 26, 20264,890.004,920.004,820.004,900.004,900.00-0.41%8,100
Jan 23, 20264,830.004,945.004,810.004,920.004,920.001.65%12,100
Jan 22, 20264,855.004,900.004,800.004,840.004,840.00-0.31%8,000
Jan 21, 20264,895.004,895.004,795.004,855.004,855.00-0.82%6,500
Jan 20, 20264,800.004,960.004,760.004,895.004,895.002.19%16,600
Jan 19, 20264,660.004,825.004,660.004,790.004,790.002.79%31,000
Jan 16, 20264,680.004,725.004,630.004,660.004,660.00-0.43%16,800
Jan 15, 20264,740.004,840.004,655.004,680.004,680.00-1.27%14,000
Jan 14, 20264,810.004,810.004,715.004,740.004,740.00-1.15%8,400
Jan 13, 20264,855.004,925.004,760.004,795.004,795.00-1.24%12,900
Jan 9, 20264,665.004,890.004,665.004,855.004,855.004.07%12,000
Jan 8, 20264,750.004,750.004,665.004,665.004,665.00-1.69%17,000
Jan 7, 20264,895.004,900.004,740.004,745.004,745.00-4.43%25,200
Jan 6, 20264,970.004,990.004,915.004,965.004,965.00-5,700
Jan 5, 20264,940.004,975.004,875.004,965.004,965.000.30%13,200
Dec 30, 20254,775.004,950.004,775.004,950.004,950.003.66%13,900
Dec 29, 20254,700.004,820.004,690.004,775.004,775.001.60%12,300
Dec 26, 20254,670.004,795.004,670.004,700.004,664.00-0.84%1,100
Dec 25, 20254,685.004,800.004,665.004,740.004,703.692.71%8,500
Dec 24, 20254,645.004,675.004,500.004,615.004,579.65-1.91%4,300
Dec 23, 20254,950.004,950.004,640.004,705.004,668.96-2.18%12,500
Dec 22, 20254,635.004,850.004,605.004,810.004,773.162.23%29,000
Dec 19, 20254,605.004,770.004,600.004,705.004,668.961.84%24,400
Dec 18, 20254,535.004,640.004,535.004,620.004,584.610.33%6,500
Dec 17, 20254,500.004,700.004,420.004,605.004,569.732.11%11,600
Dec 16, 20254,145.004,510.004,145.004,510.004,475.467.00%28,100
Dec 15, 20254,095.004,225.004,090.004,215.004,182.712.93%9,500
Dec 12, 20254,080.004,135.004,080.004,095.004,063.63-1.33%4,500
Dec 11, 20254,090.004,195.004,055.004,150.004,118.211.22%7,800
Dec 10, 20254,160.004,190.004,090.004,100.004,068.60-2.15%11,700
Dec 9, 20254,245.004,265.004,160.004,190.004,157.91-2.33%6,300
Dec 8, 20254,220.004,300.004,210.004,290.004,257.143.37%3,600
Dec 5, 20254,170.004,225.004,150.004,150.004,118.21-0.48%5,900
Dec 4, 20254,235.004,235.004,155.004,170.004,138.06-1.53%4,500
Dec 3, 20254,210.004,280.004,190.004,235.004,202.56-1.05%11,700
Dec 2, 20254,345.004,350.004,240.004,280.004,247.22-1.50%8,800