Skip to main content
logo
Yamami Company (TYO:2820)
Japan flag Japan · Delayed Price · Currency is JPY
4,280.00
+90.00 (2.15%)
Jun 5, 2026, 3:30 PM JST

Yamami Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20264,150.004,295.004,130.004,280.004,280.002.15%7,700
Jun 4, 20264,185.004,200.004,105.004,190.004,190.00-1.06%13,800
Jun 3, 20264,400.004,470.004,195.004,235.004,235.00-5.78%18,500
Jun 2, 20264,510.004,590.004,425.004,495.004,495.00-0.33%8,600
Jun 1, 20264,590.004,660.004,490.004,510.004,510.00-1.74%13,300
May 29, 20264,635.004,680.004,535.004,590.004,590.00-0.97%9,800
May 28, 20264,650.004,800.004,565.004,635.004,635.001.09%22,100
May 27, 20264,430.004,680.004,400.004,585.004,585.001.89%29,100
May 26, 20264,470.004,555.004,340.004,500.004,500.000.67%20,500
May 25, 20264,450.004,570.004,390.004,470.004,470.005.92%37,700
May 22, 20264,225.004,265.004,170.004,220.004,220.00-0.94%12,900
May 21, 20264,330.004,365.004,125.004,260.004,260.00-1.62%24,700
May 20, 20264,250.004,445.004,175.004,330.004,330.001.88%33,600
May 19, 20263,975.004,470.003,880.004,250.004,250.005.33%59,900
May 18, 20263,790.004,060.003,710.004,035.004,035.005.91%59,900
May 15, 20263,560.003,810.003,510.003,810.003,810.007.32%33,900
May 14, 20263,970.003,970.003,530.003,550.003,550.00-9.67%60,500
May 13, 20263,810.003,980.003,810.003,930.003,930.002.48%19,700
May 12, 20263,965.003,980.003,810.003,835.003,835.00-2.42%24,300
May 11, 20263,870.004,025.003,870.003,930.003,930.001.68%17,000
May 8, 20264,040.004,060.003,845.003,865.003,865.00-4.33%28,400
May 7, 20264,060.004,110.003,905.004,040.004,040.00-0.86%37,700
May 1, 20264,105.004,160.004,055.004,075.004,075.00-1.33%6,500
Apr 30, 20264,135.004,135.004,095.004,130.004,130.00-1.43%7,700
Apr 28, 20264,150.004,200.004,130.004,190.004,190.000.12%3,400
Apr 27, 20264,135.004,200.004,090.004,185.004,185.000.84%6,800
Apr 24, 20264,170.004,185.004,105.004,150.004,150.00-1.43%4,000
Apr 23, 20264,210.004,220.004,100.004,210.004,210.00-0.71%9,700
Apr 22, 20264,385.004,385.004,240.004,240.004,240.00-1.74%1,600
Apr 21, 20264,330.004,400.004,275.004,315.004,315.00-0.35%4,800
Apr 20, 20264,355.004,380.004,285.004,330.004,330.001.05%11,900
Apr 17, 20264,280.004,395.004,195.004,285.004,285.001.54%9,900
Apr 16, 20264,215.004,290.004,050.004,220.004,220.00-1.06%19,600
Apr 15, 20264,175.004,285.004,175.004,265.004,265.002.16%8,200
Apr 14, 20264,290.004,325.004,175.004,175.004,175.00-2.79%11,200
Apr 13, 20264,295.004,355.004,255.004,295.004,295.00-1.04%17,700
Apr 10, 20264,285.004,355.004,275.004,340.004,340.002.00%10,000
Apr 9, 20264,400.004,400.004,225.004,255.004,255.00-3.95%17,200
Apr 8, 20264,200.004,460.004,200.004,430.004,430.005.73%19,100
Apr 7, 20264,150.004,210.004,135.004,190.004,190.000.96%10,700
Apr 6, 20264,220.004,225.004,130.004,150.004,150.00-1.54%10,600
Apr 3, 20264,310.004,395.004,210.004,215.004,215.00-3.10%15,400
Apr 2, 20264,295.004,400.004,295.004,350.004,350.001.28%12,600
Apr 1, 20264,310.004,370.004,240.004,295.004,295.001.30%29,900
Mar 31, 20264,200.004,310.004,200.004,240.004,240.00-0.47%15,100
Mar 30, 20264,240.004,320.004,150.004,260.004,260.00-2.74%16,900
Mar 27, 20264,340.004,445.004,295.004,380.004,380.001.04%24,900
Mar 26, 20264,480.004,495.004,300.004,335.004,335.00-3.56%19,800
Mar 25, 20264,550.004,595.004,475.004,495.004,495.00-0.11%12,500
Mar 24, 20264,480.004,650.004,450.004,500.004,500.002.04%35,000