Yamami Company (TYO:2820)
Japan · Delayed Price · Currency is JPY 6,240.00
+160.00 (2.63%)
Sep 4, 2026, 3:30 PM JST
Yamami Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5,910.00 | 6,080.00 | 5,910.00 | 6,080.00 | 6,080.00 | 3.05% | 19,000 |
| Sep 2, 2026 | 6,020.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | -2.96% | 17,100 |
| Sep 1, 2026 | 6,060.00 | 6,150.00 | 6,000.00 | 6,080.00 | 6,080.00 | 0.33% | 12,700 |
| Aug 31, 2026 | 6,050.00 | 6,150.00 | 6,000.00 | 6,060.00 | 6,060.00 | 1.34% | 15,600 |
| Aug 28, 2026 | 5,850.00 | 6,020.00 | 5,820.00 | 5,980.00 | 5,980.00 | 1.87% | 21,200 |
| Aug 27, 2026 | 6,010.00 | 6,040.00 | 5,840.00 | 5,870.00 | 5,870.00 | -2.00% | 25,500 |
| Aug 26, 2026 | 6,280.00 | 6,360.00 | 5,970.00 | 5,990.00 | 5,990.00 | -4.62% | 23,000 |
| Aug 25, 2026 | 6,290.00 | 6,380.00 | 6,230.00 | 6,280.00 | 6,280.00 | 1.45% | 15,700 |
| Aug 24, 2026 | 6,380.00 | 6,400.00 | 6,190.00 | 6,190.00 | 6,190.00 | -1.43% | 12,400 |
| Aug 21, 2026 | 6,210.00 | 6,330.00 | 6,140.00 | 6,280.00 | 6,280.00 | 1.13% | 23,200 |
| Aug 20, 2026 | 5,910.00 | 6,300.00 | 5,910.00 | 6,210.00 | 6,210.00 | 3.85% | 24,300 |
| Aug 19, 2026 | 5,790.00 | 6,050.00 | 5,790.00 | 5,980.00 | 5,980.00 | 1.53% | 26,900 |
| Aug 18, 2026 | 5,810.00 | 5,920.00 | 5,680.00 | 5,890.00 | 5,890.00 | 1.20% | 24,600 |
| Aug 17, 2026 | 5,700.00 | 5,910.00 | 5,620.00 | 5,820.00 | 5,820.00 | -1.36% | 32,400 |
| Aug 14, 2026 | 5,480.00 | 6,020.00 | 5,230.00 | 5,900.00 | 5,900.00 | 5.73% | 62,100 |
| Aug 13, 2026 | 5,580.00 | 5,890.00 | 5,520.00 | 5,580.00 | 5,580.00 | 7.72% | 59,400 |
| Aug 12, 2026 | 5,280.00 | 5,330.00 | 5,170.00 | 5,180.00 | 5,180.00 | -0.77% | 21,800 |
| Aug 10, 2026 | 5,170.00 | 5,240.00 | 5,110.00 | 5,220.00 | 5,220.00 | 2.76% | 14,000 |
| Aug 7, 2026 | 5,120.00 | 5,190.00 | 5,060.00 | 5,080.00 | 5,080.00 | -0.78% | 6,000 |
| Aug 6, 2026 | 5,100.00 | 5,170.00 | 5,080.00 | 5,120.00 | 5,120.00 | 0.59% | 11,900 |
| Aug 5, 2026 | 5,030.00 | 5,120.00 | 4,995.00 | 5,090.00 | 5,090.00 | 1.19% | 8,600 |
| Aug 4, 2026 | 5,030.00 | 5,140.00 | 4,965.00 | 5,030.00 | 5,030.00 | - | 11,900 |
| Aug 3, 2026 | 5,050.00 | 5,080.00 | 4,930.00 | 5,030.00 | 5,030.00 | 1.11% | 9,900 |
| Jul 31, 2026 | 4,995.00 | 5,090.00 | 4,870.00 | 4,975.00 | 4,975.00 | -0.40% | 9,200 |
| Jul 30, 2026 | 4,845.00 | 5,140.00 | 4,800.00 | 4,995.00 | 4,995.00 | 3.10% | 25,200 |
| Jul 29, 2026 | 4,750.00 | 5,000.00 | 4,680.00 | 4,845.00 | 4,845.00 | 2.00% | 15,300 |
| Jul 28, 2026 | 4,870.00 | 4,870.00 | 4,680.00 | 4,750.00 | 4,750.00 | -1.04% | 7,900 |
| Jul 27, 2026 | 4,755.00 | 4,910.00 | 4,755.00 | 4,800.00 | 4,800.00 | 0.95% | 9,800 |
| Jul 24, 2026 | 4,840.00 | 4,850.00 | 4,725.00 | 4,755.00 | 4,755.00 | -3.16% | 9,200 |
| Jul 23, 2026 | 4,865.00 | 4,980.00 | 4,800.00 | 4,910.00 | 4,910.00 | 0.51% | 6,900 |
| Jul 22, 2026 | 5,060.00 | 5,060.00 | 4,885.00 | 4,885.00 | 4,885.00 | -2.10% | 9,300 |
| Jul 21, 2026 | 5,070.00 | 5,200.00 | 4,990.00 | 4,990.00 | 4,990.00 | -0.99% | 18,800 |
| 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 |