Skip to main content
logo
Yamami Company (TYO:2820)
Japan flag Japan · Delayed Price · Currency is JPY
5,180.00
-40.00 (-0.77%)
Aug 12, 2026, 3:30 PM JST

Yamami Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20265,170.005,240.005,110.005,220.005,220.002.76%14,000
Aug 7, 20265,120.005,190.005,060.005,080.005,080.00-0.78%6,000
Aug 6, 20265,100.005,170.005,080.005,120.005,120.000.59%11,900
Aug 5, 20265,030.005,120.004,995.005,090.005,090.001.19%8,600
Aug 4, 20265,030.005,140.004,965.005,030.005,030.00-11,900
Aug 3, 20265,050.005,080.004,930.005,030.005,030.001.11%9,900
Jul 31, 20264,995.005,090.004,870.004,975.004,975.00-0.40%9,200
Jul 30, 20264,845.005,140.004,800.004,995.004,995.003.10%25,200
Jul 29, 20264,750.005,000.004,680.004,845.004,845.002.00%15,300
Jul 28, 20264,870.004,870.004,680.004,750.004,750.00-1.04%7,900
Jul 27, 20264,755.004,910.004,755.004,800.004,800.000.95%9,800
Jul 24, 20264,840.004,850.004,725.004,755.004,755.00-3.16%9,200
Jul 23, 20264,865.004,980.004,800.004,910.004,910.000.51%6,900
Jul 22, 20265,060.005,060.004,885.004,885.004,885.00-2.10%9,300
Jul 21, 20265,070.005,200.004,990.004,990.004,990.00-0.99%18,800
Jul 17, 20265,100.005,100.004,930.005,040.005,040.00-1.18%10,100
Jul 16, 20265,020.005,100.004,915.005,100.005,100.003.13%16,100
Jul 15, 20265,000.005,060.004,890.004,945.004,945.00-1.10%19,700
Jul 14, 20264,790.005,000.004,720.005,000.005,000.005.04%13,900
Jul 13, 20264,770.004,795.004,690.004,760.004,760.000.85%7,300
Jul 10, 20264,795.004,795.004,670.004,720.004,720.00-0.11%6,900
Jul 9, 20264,750.004,825.004,690.004,725.004,725.00-0.53%8,400
Jul 8, 20264,805.004,865.004,750.004,750.004,750.00-1.76%7,000
Jul 7, 20264,920.004,940.004,800.004,835.004,835.00-1.73%7,900
Jul 6, 20265,060.005,060.004,815.004,920.004,920.00-2.77%6,500
Jul 3, 20265,000.005,170.005,000.005,060.005,060.000.40%27,400
Jul 2, 20264,965.005,090.004,960.005,040.005,040.001.51%11,800
Jul 1, 20264,865.004,975.004,865.004,965.004,965.002.06%9,800
Jun 30, 20264,880.004,915.004,830.004,865.004,865.00-0.21%8,200
Jun 29, 20264,855.004,905.004,770.004,875.004,875.000.43%7,700
Jun 26, 20264,750.004,900.004,750.004,900.004,854.003.16%12,300
Jun 25, 20264,625.004,800.004,555.004,750.004,705.412.15%8,800
Jun 24, 20264,575.004,730.004,560.004,650.004,606.351.64%10,900
Jun 23, 20264,960.004,960.004,575.004,575.004,532.05-6.82%19,100
Jun 22, 20264,800.004,985.004,770.004,910.004,863.912.72%15,800
Jun 19, 20264,850.004,920.004,745.004,780.004,735.13-1.34%12,800
Jun 18, 20264,740.004,850.004,740.004,845.004,799.523.30%9,700
Jun 17, 20264,685.004,745.004,615.004,690.004,645.97-1.16%14,700
Jun 16, 20264,780.004,845.004,705.004,745.004,700.46-2.16%16,300
Jun 15, 20264,725.004,850.004,710.004,850.004,804.473.85%14,800
Jun 12, 20264,670.004,745.004,555.004,670.004,626.161.52%19,900
Jun 11, 20264,535.004,600.004,405.004,600.004,556.823.02%12,000
Jun 10, 20264,460.004,590.004,370.004,465.004,423.08-1.00%18,300
Jun 9, 20264,470.004,515.004,395.004,510.004,467.664.16%13,900
Jun 8, 20264,350.004,370.004,280.004,330.004,289.351.17%12,800
Jun 5, 20264,150.004,295.004,130.004,280.004,239.822.15%7,700
Jun 4, 20264,185.004,200.004,105.004,190.004,150.67-1.06%13,800
Jun 3, 20264,400.004,470.004,195.004,235.004,195.24-5.78%18,500
Jun 2, 20264,510.004,590.004,425.004,495.004,452.80-0.33%8,600
Jun 1, 20264,590.004,660.004,490.004,510.004,467.66-1.74%13,300