Yamami Company (TYO:2820)
Japan · Delayed Price · Currency is JPY 3,810.00
+260.00 (7.32%)
May 15, 2026, 3:30 PM JST
Yamami Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3,560.00 | 3,810.00 | 3,510.00 | 3,810.00 | 3,810.00 | 7.32% | 33,900 |
| May 14, 2026 | 3,970.00 | 3,970.00 | 3,530.00 | 3,550.00 | 3,550.00 | -9.67% | 60,500 |
| May 13, 2026 | 3,810.00 | 3,980.00 | 3,810.00 | 3,930.00 | 3,930.00 | 2.48% | 19,700 |
| May 12, 2026 | 3,965.00 | 3,980.00 | 3,810.00 | 3,835.00 | 3,835.00 | -2.42% | 24,300 |
| May 11, 2026 | 3,870.00 | 4,025.00 | 3,870.00 | 3,930.00 | 3,930.00 | 1.68% | 17,000 |
| May 8, 2026 | 4,040.00 | 4,060.00 | 3,845.00 | 3,865.00 | 3,865.00 | -4.33% | 28,400 |
| May 7, 2026 | 4,060.00 | 4,110.00 | 3,905.00 | 4,040.00 | 4,040.00 | -0.86% | 37,700 |
| May 1, 2026 | 4,105.00 | 4,160.00 | 4,055.00 | 4,075.00 | 4,075.00 | -1.33% | 6,500 |
| Apr 30, 2026 | 4,135.00 | 4,135.00 | 4,095.00 | 4,130.00 | 4,130.00 | -1.43% | 7,700 |
| Apr 28, 2026 | 4,150.00 | 4,200.00 | 4,130.00 | 4,190.00 | 4,190.00 | 0.12% | 3,400 |
| Apr 27, 2026 | 4,135.00 | 4,200.00 | 4,090.00 | 4,185.00 | 4,185.00 | 0.84% | 6,800 |
| Apr 24, 2026 | 4,170.00 | 4,185.00 | 4,105.00 | 4,150.00 | 4,150.00 | -1.43% | 4,000 |
| Apr 23, 2026 | 4,210.00 | 4,220.00 | 4,100.00 | 4,210.00 | 4,210.00 | -0.71% | 9,700 |
| Apr 22, 2026 | 4,385.00 | 4,385.00 | 4,240.00 | 4,240.00 | 4,240.00 | -1.74% | 1,600 |
| Apr 21, 2026 | 4,330.00 | 4,400.00 | 4,275.00 | 4,315.00 | 4,315.00 | -0.35% | 4,800 |
| Apr 20, 2026 | 4,355.00 | 4,380.00 | 4,285.00 | 4,330.00 | 4,330.00 | 1.05% | 11,900 |
| Apr 17, 2026 | 4,280.00 | 4,395.00 | 4,195.00 | 4,285.00 | 4,285.00 | 1.54% | 9,900 |
| Apr 16, 2026 | 4,215.00 | 4,290.00 | 4,050.00 | 4,220.00 | 4,220.00 | -1.06% | 19,600 |
| Apr 15, 2026 | 4,175.00 | 4,285.00 | 4,175.00 | 4,265.00 | 4,265.00 | 2.16% | 8,200 |
| Apr 14, 2026 | 4,290.00 | 4,325.00 | 4,175.00 | 4,175.00 | 4,175.00 | -2.79% | 11,200 |
| Apr 13, 2026 | 4,295.00 | 4,355.00 | 4,255.00 | 4,295.00 | 4,295.00 | -1.04% | 17,700 |
| Apr 10, 2026 | 4,285.00 | 4,355.00 | 4,275.00 | 4,340.00 | 4,340.00 | 2.00% | 10,000 |
| Apr 9, 2026 | 4,400.00 | 4,400.00 | 4,225.00 | 4,255.00 | 4,255.00 | -3.95% | 17,200 |
| Apr 8, 2026 | 4,200.00 | 4,460.00 | 4,200.00 | 4,430.00 | 4,430.00 | 5.73% | 19,100 |
| Apr 7, 2026 | 4,150.00 | 4,210.00 | 4,135.00 | 4,190.00 | 4,190.00 | 0.96% | 10,700 |
| Apr 6, 2026 | 4,220.00 | 4,225.00 | 4,130.00 | 4,150.00 | 4,150.00 | -1.54% | 10,600 |
| Apr 3, 2026 | 4,310.00 | 4,395.00 | 4,210.00 | 4,215.00 | 4,215.00 | -3.10% | 15,400 |
| Apr 2, 2026 | 4,295.00 | 4,400.00 | 4,295.00 | 4,350.00 | 4,350.00 | 1.28% | 12,600 |
| Apr 1, 2026 | 4,310.00 | 4,370.00 | 4,240.00 | 4,295.00 | 4,295.00 | 1.30% | 29,900 |
| Mar 31, 2026 | 4,200.00 | 4,310.00 | 4,200.00 | 4,240.00 | 4,240.00 | -0.47% | 15,100 |
| Mar 30, 2026 | 4,240.00 | 4,320.00 | 4,150.00 | 4,260.00 | 4,260.00 | -2.74% | 16,900 |
| Mar 27, 2026 | 4,340.00 | 4,445.00 | 4,295.00 | 4,380.00 | 4,380.00 | 1.04% | 24,900 |
| Mar 26, 2026 | 4,480.00 | 4,495.00 | 4,300.00 | 4,335.00 | 4,335.00 | -3.56% | 19,800 |
| Mar 25, 2026 | 4,550.00 | 4,595.00 | 4,475.00 | 4,495.00 | 4,495.00 | -0.11% | 12,500 |
| Mar 24, 2026 | 4,480.00 | 4,650.00 | 4,450.00 | 4,500.00 | 4,500.00 | 2.04% | 35,000 |
| Mar 23, 2026 | 4,500.00 | 4,570.00 | 4,410.00 | 4,410.00 | 4,410.00 | -3.71% | 10,900 |
| Mar 19, 2026 | 4,705.00 | 4,715.00 | 4,580.00 | 4,580.00 | 4,580.00 | -2.66% | 8,100 |
| Mar 18, 2026 | 4,670.00 | 4,705.00 | 4,645.00 | 4,705.00 | 4,705.00 | 0.75% | 4,900 |
| Mar 17, 2026 | 4,620.00 | 4,740.00 | 4,620.00 | 4,670.00 | 4,670.00 | 0.76% | 8,200 |
| Mar 16, 2026 | 4,685.00 | 4,740.00 | 4,605.00 | 4,635.00 | 4,635.00 | -1.38% | 15,400 |
| Mar 13, 2026 | 4,815.00 | 4,820.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.79% | 12,100 |
| Mar 12, 2026 | 4,850.00 | 4,890.00 | 4,730.00 | 4,835.00 | 4,835.00 | -0.62% | 14,600 |
| Mar 11, 2026 | 4,900.00 | 4,970.00 | 4,865.00 | 4,865.00 | 4,865.00 | -0.71% | 5,300 |
| 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 |