Yamami Company (TYO:2820)
Japan · Delayed Price · Currency is JPY 6,320.00
-80.00 (-1.25%)
Sep 25, 2026, 3:30 PM JST
Yamami Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6,400.00 | 6,400.00 | 6,280.00 | 6,320.00 | 6,320.00 | -1.25% | 14,100 |
| Sep 24, 2026 | 6,400.00 | 6,420.00 | 6,230.00 | 6,400.00 | 6,400.00 | -1.54% | 10,600 |
| Sep 18, 2026 | 6,510.00 | 6,560.00 | 6,410.00 | 6,500.00 | 6,500.00 | 1.25% | 12,800 |
| Sep 17, 2026 | 6,150.00 | 6,470.00 | 6,150.00 | 6,420.00 | 6,420.00 | 1.58% | 26,400 |
| Sep 16, 2026 | 6,460.00 | 6,460.00 | 6,280.00 | 6,320.00 | 6,320.00 | -2.17% | 10,200 |
| Sep 15, 2026 | 6,570.00 | 6,700.00 | 6,410.00 | 6,460.00 | 6,460.00 | -1.67% | 12,800 |
| Sep 14, 2026 | 6,700.00 | 6,790.00 | 6,510.00 | 6,570.00 | 6,570.00 | -1.94% | 17,000 |
| Sep 11, 2026 | 6,340.00 | 6,730.00 | 6,340.00 | 6,700.00 | 6,700.00 | 4.04% | 23,600 |
| Sep 10, 2026 | 6,510.00 | 6,570.00 | 6,350.00 | 6,440.00 | 6,440.00 | -2.28% | 17,900 |
| Sep 9, 2026 | 6,470.00 | 6,620.00 | 6,430.00 | 6,590.00 | 6,590.00 | 0.30% | 17,400 |
| Sep 8, 2026 | 6,650.00 | 6,850.00 | 6,360.00 | 6,570.00 | 6,570.00 | -0.15% | 28,600 |
| Sep 7, 2026 | 6,340.00 | 6,580.00 | 6,280.00 | 6,580.00 | 6,580.00 | 5.45% | 25,800 |
| Sep 4, 2026 | 6,100.00 | 6,350.00 | 6,080.00 | 6,240.00 | 6,240.00 | 2.63% | 34,400 |
| 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 |