Yamaki Co.,Ltd. (TYO:3598)
Japan · Delayed Price · Currency is JPY 172.00
0.00 (0.00%)
At close: Mar 27, 2026
Yamaki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 171.00 | 172.00 | 170.00 | 172.00 | 172.00 | - | 41,400 |
| Mar 26, 2026 | 171.00 | 172.00 | 170.00 | 172.00 | 172.00 | 0.58% | 13,100 |
| Mar 25, 2026 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 0.59% | 9,300 |
| Mar 24, 2026 | 171.00 | 172.00 | 170.00 | 170.00 | 170.00 | -0.58% | 6,600 |
| Mar 23, 2026 | 172.00 | 172.00 | 170.00 | 171.00 | 171.00 | - | 9,700 |
| Mar 19, 2026 | 171.00 | 172.00 | 170.00 | 171.00 | 171.00 | - | 4,800 |
| Mar 18, 2026 | 171.00 | 172.00 | 170.00 | 171.00 | 171.00 | - | 6,400 |
| Mar 17, 2026 | 170.00 | 172.00 | 170.00 | 171.00 | 171.00 | - | 5,100 |
| Mar 16, 2026 | 172.00 | 172.00 | 170.00 | 171.00 | 171.00 | 0.59% | 4,500 |
| Mar 13, 2026 | 171.00 | 172.00 | 170.00 | 170.00 | 170.00 | -0.58% | 5,400 |
| Mar 12, 2026 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | - | 5,900 |
| Mar 11, 2026 | 171.00 | 172.00 | 171.00 | 171.00 | 171.00 | 0.59% | 12,900 |
| Mar 10, 2026 | 170.00 | 171.00 | 170.00 | 170.00 | 170.00 | 0.59% | 9,100 |
| Mar 9, 2026 | 169.00 | 170.00 | 169.00 | 169.00 | 169.00 | -0.59% | 7,600 |
| Mar 6, 2026 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 0.59% | 2,600 |
| Mar 5, 2026 | 170.00 | 171.00 | 169.00 | 169.00 | 169.00 | - | 12,500 |
| Mar 4, 2026 | 169.00 | 170.00 | 169.00 | 169.00 | 169.00 | - | 14,700 |
| Mar 3, 2026 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | -0.59% | 17,100 |
| Mar 2, 2026 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | - | 11,200 |
| Feb 27, 2026 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | - | 8,000 |
| Feb 26, 2026 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | - | 15,900 |
| Feb 25, 2026 | 170.00 | 171.00 | 169.00 | 170.00 | 170.00 | - | 7,900 |
| Feb 24, 2026 | 170.00 | 170.00 | 169.00 | 170.00 | 170.00 | - | 8,900 |
| Feb 20, 2026 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 0.59% | 13,200 |
| Feb 19, 2026 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | - | 3,800 |
| Feb 18, 2026 | 169.00 | 170.00 | 169.00 | 169.00 | 169.00 | - | 5,300 |
| Feb 17, 2026 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | - | 5,500 |
| Feb 16, 2026 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | -1.17% | 44,700 |
| Feb 13, 2026 | 171.00 | 171.00 | 170.00 | 171.00 | 171.00 | 0.59% | 8,300 |
| Feb 12, 2026 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | - | 11,700 |
| Feb 10, 2026 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | - | 6,000 |
| Feb 9, 2026 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | -0.58% | 10,700 |
| Feb 6, 2026 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 0.59% | 6,100 |
| Feb 5, 2026 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | - | 2,600 |
| Feb 4, 2026 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | -0.58% | 4,400 |
| Feb 3, 2026 | 171.00 | 171.00 | 170.00 | 171.00 | 171.00 | - | 4,900 |
| Feb 2, 2026 | 171.00 | 171.00 | 170.00 | 171.00 | 171.00 | 0.59% | 7,000 |
| Jan 30, 2026 | 170.00 | 171.00 | 170.00 | 170.00 | 170.00 | - | 3,300 |
| Jan 29, 2026 | 170.00 | 171.00 | 170.00 | 170.00 | 170.00 | - | 4,800 |
| Jan 28, 2026 | 170.00 | 171.00 | 170.00 | 170.00 | 170.00 | -0.58% | 6,000 |
| Jan 27, 2026 | 171.00 | 171.00 | 170.00 | 171.00 | 171.00 | 0.59% | 5,700 |
| Jan 26, 2026 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | -0.58% | 6,600 |
| Jan 23, 2026 | 172.00 | 172.00 | 170.00 | 171.00 | 171.00 | - | 8,200 |
| Jan 22, 2026 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | - | 4,100 |
| Jan 21, 2026 | 171.00 | 172.00 | 171.00 | 171.00 | 171.00 | - | 8,300 |
| Jan 20, 2026 | 173.00 | 173.00 | 171.00 | 171.00 | 171.00 | -0.58% | 4,800 |
| Jan 19, 2026 | 171.00 | 173.00 | 171.00 | 172.00 | 172.00 | 0.58% | 13,400 |
| Jan 16, 2026 | 171.00 | 172.00 | 170.00 | 171.00 | 171.00 | - | 24,100 |
| Jan 15, 2026 | 172.00 | 172.00 | 170.00 | 171.00 | 171.00 | - | 14,400 |
| Jan 14, 2026 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | - | 4,800 |