Yamami Company (TYO:2820)
Japan · Delayed Price · Currency is JPY 5,040.00
-60.00 (-1.18%)
Jul 17, 2026, 3:30 PM JST
Yamami Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5,100.00 | 5,100.00 | 4,930.00 | 5,040.00 | 5,040.00 | -1.18% | 10,100 |
| Jul 16, 2026 | 5,020.00 | 5,100.00 | 4,915.00 | 5,100.00 | 5,100.00 | 3.13% | 16,100 |
| Jul 15, 2026 | 5,000.00 | 5,060.00 | 4,890.00 | 4,945.00 | 4,945.00 | -1.10% | 19,700 |
| Jul 14, 2026 | 4,790.00 | 5,000.00 | 4,720.00 | 5,000.00 | 5,000.00 | 5.04% | 13,900 |
| Jul 13, 2026 | 4,770.00 | 4,795.00 | 4,690.00 | 4,760.00 | 4,760.00 | 0.85% | 7,300 |
| Jul 10, 2026 | 4,795.00 | 4,795.00 | 4,670.00 | 4,720.00 | 4,720.00 | -0.11% | 6,900 |
| Jul 9, 2026 | 4,750.00 | 4,825.00 | 4,690.00 | 4,725.00 | 4,725.00 | -0.53% | 8,400 |
| Jul 8, 2026 | 4,805.00 | 4,865.00 | 4,750.00 | 4,750.00 | 4,750.00 | -1.76% | 7,000 |
| Jul 7, 2026 | 4,920.00 | 4,940.00 | 4,800.00 | 4,835.00 | 4,835.00 | -1.73% | 7,900 |
| Jul 6, 2026 | 5,060.00 | 5,060.00 | 4,815.00 | 4,920.00 | 4,920.00 | -2.77% | 6,500 |
| Jul 3, 2026 | 5,000.00 | 5,170.00 | 5,000.00 | 5,060.00 | 5,060.00 | 0.40% | 27,400 |
| Jul 2, 2026 | 4,965.00 | 5,090.00 | 4,960.00 | 5,040.00 | 5,040.00 | 1.51% | 11,800 |
| Jul 1, 2026 | 4,865.00 | 4,975.00 | 4,865.00 | 4,965.00 | 4,965.00 | 2.06% | 9,800 |
| Jun 30, 2026 | 4,880.00 | 4,915.00 | 4,830.00 | 4,865.00 | 4,865.00 | -0.21% | 8,200 |
| Jun 29, 2026 | 4,855.00 | 4,905.00 | 4,770.00 | 4,875.00 | 4,875.00 | 0.43% | 7,700 |
| Jun 26, 2026 | 4,750.00 | 4,900.00 | 4,750.00 | 4,900.00 | 4,854.00 | 3.16% | 12,300 |
| Jun 25, 2026 | 4,625.00 | 4,800.00 | 4,555.00 | 4,750.00 | 4,705.41 | 2.15% | 8,800 |
| Jun 24, 2026 | 4,575.00 | 4,730.00 | 4,560.00 | 4,650.00 | 4,606.35 | 1.64% | 10,900 |
| Jun 23, 2026 | 4,960.00 | 4,960.00 | 4,575.00 | 4,575.00 | 4,532.05 | -6.82% | 19,100 |
| Jun 22, 2026 | 4,800.00 | 4,985.00 | 4,770.00 | 4,910.00 | 4,863.91 | 2.72% | 15,800 |
| Jun 19, 2026 | 4,850.00 | 4,920.00 | 4,745.00 | 4,780.00 | 4,735.13 | -1.34% | 12,800 |
| Jun 18, 2026 | 4,740.00 | 4,850.00 | 4,740.00 | 4,845.00 | 4,799.52 | 3.30% | 9,700 |
| Jun 17, 2026 | 4,685.00 | 4,745.00 | 4,615.00 | 4,690.00 | 4,645.97 | -1.16% | 14,700 |
| Jun 16, 2026 | 4,780.00 | 4,845.00 | 4,705.00 | 4,745.00 | 4,700.46 | -2.16% | 16,300 |
| Jun 15, 2026 | 4,725.00 | 4,850.00 | 4,710.00 | 4,850.00 | 4,804.47 | 3.85% | 14,800 |
| Jun 12, 2026 | 4,670.00 | 4,745.00 | 4,555.00 | 4,670.00 | 4,626.16 | 1.52% | 19,900 |
| Jun 11, 2026 | 4,535.00 | 4,600.00 | 4,405.00 | 4,600.00 | 4,556.82 | 3.02% | 12,000 |
| Jun 10, 2026 | 4,460.00 | 4,590.00 | 4,370.00 | 4,465.00 | 4,423.08 | -1.00% | 18,300 |
| Jun 9, 2026 | 4,470.00 | 4,515.00 | 4,395.00 | 4,510.00 | 4,467.66 | 4.16% | 13,900 |
| Jun 8, 2026 | 4,350.00 | 4,370.00 | 4,280.00 | 4,330.00 | 4,289.35 | 1.17% | 12,800 |
| Jun 5, 2026 | 4,150.00 | 4,295.00 | 4,130.00 | 4,280.00 | 4,239.82 | 2.15% | 7,700 |
| Jun 4, 2026 | 4,185.00 | 4,200.00 | 4,105.00 | 4,190.00 | 4,150.67 | -1.06% | 13,800 |
| Jun 3, 2026 | 4,400.00 | 4,470.00 | 4,195.00 | 4,235.00 | 4,195.24 | -5.78% | 18,500 |
| Jun 2, 2026 | 4,510.00 | 4,590.00 | 4,425.00 | 4,495.00 | 4,452.80 | -0.33% | 8,600 |
| Jun 1, 2026 | 4,590.00 | 4,660.00 | 4,490.00 | 4,510.00 | 4,467.66 | -1.74% | 13,300 |
| May 29, 2026 | 4,635.00 | 4,680.00 | 4,535.00 | 4,590.00 | 4,546.91 | -0.97% | 9,800 |
| May 28, 2026 | 4,650.00 | 4,800.00 | 4,565.00 | 4,635.00 | 4,591.49 | 1.09% | 22,100 |
| May 27, 2026 | 4,430.00 | 4,680.00 | 4,400.00 | 4,585.00 | 4,541.96 | 1.89% | 29,100 |
| May 26, 2026 | 4,470.00 | 4,555.00 | 4,340.00 | 4,500.00 | 4,457.76 | 0.67% | 20,500 |
| May 25, 2026 | 4,450.00 | 4,570.00 | 4,390.00 | 4,470.00 | 4,428.04 | 5.92% | 37,700 |
| May 22, 2026 | 4,225.00 | 4,265.00 | 4,170.00 | 4,220.00 | 4,180.38 | -0.94% | 12,900 |
| May 21, 2026 | 4,330.00 | 4,365.00 | 4,125.00 | 4,260.00 | 4,220.01 | -1.62% | 24,700 |
| May 20, 2026 | 4,250.00 | 4,445.00 | 4,175.00 | 4,330.00 | 4,289.35 | 1.88% | 33,600 |
| May 19, 2026 | 3,975.00 | 4,470.00 | 3,880.00 | 4,250.00 | 4,210.10 | 5.33% | 59,900 |
| May 18, 2026 | 3,790.00 | 4,060.00 | 3,710.00 | 4,035.00 | 3,997.12 | 5.91% | 59,900 |
| May 15, 2026 | 3,560.00 | 3,810.00 | 3,510.00 | 3,810.00 | 3,774.23 | 7.32% | 33,900 |
| May 14, 2026 | 3,970.00 | 3,970.00 | 3,530.00 | 3,550.00 | 3,516.67 | -9.67% | 60,500 |
| May 13, 2026 | 3,810.00 | 3,980.00 | 3,810.00 | 3,930.00 | 3,893.11 | 2.48% | 19,700 |
| May 12, 2026 | 3,965.00 | 3,980.00 | 3,810.00 | 3,835.00 | 3,799.00 | -2.42% | 24,300 |
| May 11, 2026 | 3,870.00 | 4,025.00 | 3,870.00 | 3,930.00 | 3,893.11 | 1.68% | 17,000 |