Yamaichi Real Estate Co., Ltd (TYO:2984)
Japan · Delayed Price · Currency is JPY 702.00
+7.00 (1.01%)
May 7, 2026, 3:09 PM JST
Yamaichi Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 705.00 | 707.00 | 694.00 | 702.00 | 702.00 | 1.01% | 9,500 |
| May 1, 2026 | 695.00 | 700.00 | 691.00 | 695.00 | 695.00 | 0.14% | 4,000 |
| Apr 30, 2026 | 701.00 | 701.00 | 690.00 | 694.00 | 694.00 | -0.29% | 8,100 |
| Apr 28, 2026 | 694.00 | 700.00 | 686.00 | 696.00 | 696.00 | - | 9,800 |
| Apr 27, 2026 | 706.00 | 706.00 | 692.00 | 696.00 | 696.00 | -1.28% | 12,100 |
| Apr 24, 2026 | 708.00 | 708.00 | 705.00 | 705.00 | 705.00 | -0.70% | 3,200 |
| Apr 23, 2026 | 714.00 | 714.00 | 710.00 | 710.00 | 710.00 | -0.42% | 4,500 |
| Apr 22, 2026 | 707.00 | 717.00 | 707.00 | 713.00 | 713.00 | 0.56% | 3,500 |
| Apr 21, 2026 | 717.00 | 717.00 | 707.00 | 709.00 | 709.00 | -0.84% | 7,200 |
| Apr 20, 2026 | 718.00 | 718.00 | 714.00 | 715.00 | 715.00 | 1.13% | 2,700 |
| Apr 17, 2026 | 706.00 | 707.00 | 705.00 | 707.00 | 707.00 | -0.42% | 4,500 |
| Apr 16, 2026 | 714.00 | 714.00 | 705.00 | 710.00 | 710.00 | 0.42% | 5,300 |
| Apr 15, 2026 | 707.00 | 708.00 | 706.00 | 707.00 | 707.00 | - | 2,500 |
| Apr 14, 2026 | 711.00 | 713.00 | 707.00 | 707.00 | 707.00 | -0.42% | 3,800 |
| Apr 13, 2026 | 709.00 | 710.00 | 708.00 | 710.00 | 710.00 | - | 1,800 |
| Apr 10, 2026 | 715.00 | 715.00 | 707.00 | 710.00 | 710.00 | -0.56% | 6,300 |
| Apr 9, 2026 | 719.00 | 721.00 | 713.00 | 714.00 | 714.00 | -0.14% | 3,500 |
| Apr 8, 2026 | 716.00 | 719.00 | 713.00 | 715.00 | 715.00 | 0.99% | 5,500 |
| Apr 7, 2026 | 710.00 | 714.00 | 707.00 | 708.00 | 708.00 | -0.98% | 3,900 |
| Apr 6, 2026 | 709.00 | 715.00 | 702.00 | 715.00 | 715.00 | 0.85% | 7,100 |
| Apr 3, 2026 | 711.00 | 714.00 | 709.00 | 709.00 | 709.00 | -0.28% | 6,500 |
| Apr 2, 2026 | 708.00 | 714.00 | 708.00 | 711.00 | 711.00 | 0.99% | 5,500 |
| Apr 1, 2026 | 712.00 | 712.00 | 696.00 | 704.00 | 704.00 | 0.57% | 5,500 |
| Mar 31, 2026 | 697.00 | 707.00 | 697.00 | 700.00 | 700.00 | 0.72% | 9,500 |
| Mar 30, 2026 | 665.00 | 717.00 | 665.00 | 695.00 | 695.00 | -6.71% | 91,000 |
| Mar 27, 2026 | 746.00 | 749.00 | 736.00 | 745.00 | 715.00 | -1.32% | 86,700 |
| Mar 26, 2026 | 756.00 | 759.00 | 746.00 | 755.00 | 724.60 | 0.27% | 26,700 |
| Mar 25, 2026 | 753.00 | 757.00 | 751.00 | 753.00 | 722.68 | - | 19,700 |
| Mar 24, 2026 | 750.00 | 760.00 | 747.00 | 753.00 | 722.68 | 0.80% | 15,600 |
| Mar 23, 2026 | 764.00 | 769.00 | 738.00 | 747.00 | 716.92 | -2.99% | 33,700 |
| Mar 19, 2026 | 765.00 | 770.00 | 762.00 | 770.00 | 738.99 | 0.65% | 11,600 |
| Mar 18, 2026 | 755.00 | 772.00 | 755.00 | 765.00 | 734.19 | 0.92% | 9,700 |
| Mar 17, 2026 | 785.00 | 785.00 | 755.00 | 758.00 | 727.48 | -1.43% | 16,700 |
| Mar 16, 2026 | 760.00 | 769.00 | 750.00 | 769.00 | 738.03 | 2.53% | 27,300 |
| Mar 13, 2026 | 761.00 | 764.00 | 735.00 | 750.00 | 719.80 | -1.70% | 14,600 |
| Mar 12, 2026 | 760.00 | 763.00 | 756.00 | 763.00 | 732.28 | 0.53% | 8,700 |
| Mar 11, 2026 | 754.00 | 761.00 | 754.00 | 759.00 | 728.44 | 0.26% | 3,100 |
| Mar 10, 2026 | 761.00 | 764.00 | 748.00 | 757.00 | 726.52 | 0.80% | 7,100 |
| Mar 9, 2026 | 762.00 | 767.00 | 748.00 | 751.00 | 720.76 | -2.97% | 28,800 |
| Mar 6, 2026 | 766.00 | 774.00 | 762.00 | 774.00 | 742.83 | 0.52% | 2,200 |
| Mar 5, 2026 | 771.00 | 783.00 | 767.00 | 770.00 | 738.99 | 0.79% | 6,100 |
| Mar 4, 2026 | 770.00 | 791.00 | 756.00 | 764.00 | 733.23 | -1.29% | 15,100 |
| Mar 3, 2026 | 789.00 | 789.00 | 774.00 | 774.00 | 742.83 | -0.77% | 9,000 |
| Mar 2, 2026 | 769.00 | 790.00 | 769.00 | 780.00 | 748.59 | 0.39% | 19,800 |
| Feb 27, 2026 | 768.00 | 784.00 | 767.00 | 777.00 | 745.71 | 0.65% | 10,900 |
| Feb 26, 2026 | 766.00 | 772.00 | 764.00 | 772.00 | 740.91 | 0.65% | 3,900 |
| Feb 25, 2026 | 768.00 | 768.00 | 764.00 | 767.00 | 736.11 | 0.26% | 2,900 |
| Feb 24, 2026 | 764.00 | 765.00 | 764.00 | 765.00 | 734.19 | 0.26% | 4,400 |
| Feb 20, 2026 | 761.00 | 770.00 | 761.00 | 763.00 | 732.28 | 0.13% | 700 |
| Feb 19, 2026 | 766.00 | 770.00 | 756.00 | 762.00 | 731.32 | 0.40% | 17,400 |