Yamaki Co.,Ltd. (TYO:3598)
Japan · Delayed Price · Currency is JPY 155.00
-3.00 (-1.90%)
Oct 28, 2026, 1:49 PM JST
Yamaki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 157.00 | 158.00 | 155.00 | 155.00 | 155.00 | -1.90% | 3,400 |
| Oct 27, 2026 | 156.00 | 158.00 | 155.00 | 158.00 | 158.00 | 1.94% | 7,500 |
| Oct 26, 2026 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | -0.64% | 2,700 |
| Oct 23, 2026 | 156.00 | 158.00 | 154.00 | 156.00 | 156.00 | 0.65% | 9,100 |
| Oct 22, 2026 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | -0.64% | 17,000 |
| Oct 21, 2026 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | 0.65% | 4,400 |
| Oct 20, 2026 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | -0.64% | 6,100 |
| Oct 19, 2026 | 156.00 | 156.00 | 155.00 | 156.00 | 156.00 | - | 4,900 |
| Oct 16, 2026 | 156.00 | 156.00 | 155.00 | 156.00 | 156.00 | 0.65% | 8,500 |
| Oct 15, 2026 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | - | 8,000 |
| Oct 14, 2026 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | - | 7,300 |
| Oct 13, 2026 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | - | 15,000 |
| Oct 9, 2026 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | - | 3,300 |
| Oct 8, 2026 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | - | 8,500 |
| Oct 7, 2026 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | - | 6,600 |
| Oct 6, 2026 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | -1.27% | 16,400 |
| Oct 5, 2026 | 157.00 | 158.00 | 157.00 | 157.00 | 157.00 | - | 10,500 |
| Oct 2, 2026 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | -0.63% | 10,000 |
| Oct 1, 2026 | 158.00 | 159.00 | 158.00 | 158.00 | 158.00 | - | 5,700 |
| Sep 30, 2026 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | -1.86% | 13,300 |
| Sep 29, 2026 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | -0.62% | 30,100 |
| Sep 28, 2026 | 165.00 | 165.00 | 162.00 | 162.00 | 162.00 | -2.41% | 52,800 |
| Sep 25, 2026 | 165.00 | 166.00 | 163.00 | 166.00 | 166.00 | 1.84% | 13,500 |
| Sep 24, 2026 | 167.00 | 167.00 | 162.00 | 163.00 | 163.00 | -1.21% | 64,600 |
| Sep 18, 2026 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | -1.20% | 11,300 |
| Sep 17, 2026 | 166.00 | 168.00 | 165.00 | 167.00 | 167.00 | - | 19,300 |
| Sep 16, 2026 | 166.00 | 168.00 | 165.00 | 167.00 | 167.00 | 0.60% | 12,800 |
| Sep 15, 2026 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | - | 7,900 |
| Sep 14, 2026 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | 0.61% | 5,800 |
| Sep 11, 2026 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | -1.79% | 8,800 |
| Sep 10, 2026 | 166.00 | 170.00 | 166.00 | 168.00 | 168.00 | 1.20% | 14,800 |
| Sep 9, 2026 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | -0.60% | 13,800 |
| Sep 8, 2026 | 166.00 | 168.00 | 166.00 | 167.00 | 167.00 | -0.60% | 5,800 |
| Sep 7, 2026 | 167.00 | 168.00 | 166.00 | 168.00 | 168.00 | 1.20% | 10,500 |
| Sep 4, 2026 | 167.00 | 167.00 | 165.00 | 166.00 | 166.00 | - | 8,900 |
| Sep 3, 2026 | 167.00 | 167.00 | 164.00 | 166.00 | 166.00 | -0.60% | 25,700 |
| Sep 2, 2026 | 167.00 | 169.00 | 165.00 | 167.00 | 167.00 | - | 31,900 |
| Sep 1, 2026 | 165.00 | 169.00 | 164.00 | 167.00 | 167.00 | 2.45% | 43,900 |
| Aug 31, 2026 | 164.00 | 164.00 | 162.00 | 163.00 | 163.00 | -0.61% | 16,200 |
| Aug 28, 2026 | 163.00 | 164.00 | 162.00 | 164.00 | 164.00 | 0.61% | 5,100 |
| Aug 27, 2026 | 163.00 | 163.00 | 162.00 | 163.00 | 163.00 | - | 3,700 |
| Aug 26, 2026 | 162.00 | 164.00 | 162.00 | 163.00 | 163.00 | - | 4,700 |
| Aug 25, 2026 | 162.00 | 163.00 | 161.00 | 163.00 | 163.00 | 0.62% | 9,100 |
| Aug 24, 2026 | 163.00 | 164.00 | 162.00 | 162.00 | 162.00 | -0.61% | 18,000 |
| Aug 21, 2026 | 162.00 | 163.00 | 161.00 | 163.00 | 163.00 | 1.24% | 7,100 |
| Aug 20, 2026 | 162.00 | 163.00 | 161.00 | 161.00 | 161.00 | -0.62% | 7,000 |
| Aug 19, 2026 | 162.00 | 162.00 | 161.00 | 162.00 | 162.00 | 0.62% | 2,500 |
| Aug 18, 2026 | 162.00 | 163.00 | 161.00 | 161.00 | 161.00 | - | 3,900 |
| Aug 17, 2026 | 163.00 | 163.00 | 161.00 | 161.00 | 161.00 | -0.62% | 8,000 |
| Aug 14, 2026 | 162.00 | 162.00 | 161.00 | 162.00 | 162.00 | -0.61% | 4,000 |