Yamaki Co.,Ltd. (TYO:3598)
Japan · Delayed Price · Currency is JPY 163.00
+1.00 (0.62%)
Aug 25, 2026, 3:30 PM JST
Yamaki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 162.00 | 163.00 | 161.00 | 163.00 | 163.00 | - | 10,800 |
| Aug 12, 2026 | 163.00 | 163.00 | 160.00 | 163.00 | 163.00 | -1.21% | 28,500 |
| Aug 10, 2026 | 161.00 | 166.00 | 161.00 | 165.00 | 165.00 | 1.85% | 25,100 |
| Aug 7, 2026 | 164.00 | 165.00 | 161.00 | 162.00 | 162.00 | -1.82% | 14,300 |
| Aug 6, 2026 | 162.00 | 165.00 | 162.00 | 165.00 | 165.00 | 1.85% | 6,100 |
| Aug 5, 2026 | 162.00 | 163.00 | 162.00 | 162.00 | 162.00 | -0.61% | 8,900 |
| Aug 4, 2026 | 164.00 | 164.00 | 162.00 | 163.00 | 163.00 | - | 3,200 |
| Aug 3, 2026 | 164.00 | 164.00 | 162.00 | 163.00 | 163.00 | - | 4,300 |
| Jul 31, 2026 | 162.00 | 163.00 | 162.00 | 163.00 | 163.00 | 0.62% | 5,100 |
| Jul 30, 2026 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | -0.61% | 4,600 |
| Jul 29, 2026 | 163.00 | 163.00 | 161.00 | 163.00 | 163.00 | - | 2,600 |
| Jul 28, 2026 | 161.00 | 163.00 | 161.00 | 163.00 | 163.00 | 1.88% | 9,200 |
| Jul 27, 2026 | 160.00 | 163.00 | 159.00 | 160.00 | 160.00 | - | 24,200 |
| Jul 24, 2026 | 160.00 | 161.00 | 159.00 | 160.00 | 160.00 | -0.62% | 10,000 |
| Jul 23, 2026 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | 0.63% | 21,200 |
| Jul 22, 2026 | 160.00 | 161.00 | 159.00 | 160.00 | 160.00 | -0.62% | 22,500 |
| Jul 21, 2026 | 162.00 | 162.00 | 159.00 | 161.00 | 161.00 | -0.62% | 30,200 |
| Jul 17, 2026 | 165.00 | 165.00 | 162.00 | 162.00 | 162.00 | -1.22% | 16,300 |
| Jul 16, 2026 | 164.00 | 177.00 | 163.00 | 164.00 | 164.00 | -0.61% | 131,300 |
| Jul 15, 2026 | 164.00 | 165.00 | 162.00 | 165.00 | 165.00 | 1.23% | 9,100 |
| Jul 14, 2026 | 164.00 | 164.00 | 162.00 | 163.00 | 163.00 | -0.61% | 3,800 |
| Jul 13, 2026 | 164.00 | 164.00 | 162.00 | 164.00 | 164.00 | - | 11,600 |
| Jul 10, 2026 | 163.00 | 164.00 | 161.00 | 164.00 | 164.00 | 0.61% | 13,800 |
| Jul 9, 2026 | 162.00 | 163.00 | 161.00 | 163.00 | 163.00 | - | 9,800 |
| Jul 8, 2026 | 163.00 | 163.00 | 162.00 | 163.00 | 163.00 | 0.62% | 10,400 |
| Jul 7, 2026 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 1.25% | 5,600 |
| Jul 6, 2026 | 158.00 | 162.00 | 158.00 | 160.00 | 160.00 | 1.27% | 20,300 |
| Jul 3, 2026 | 153.00 | 158.00 | 153.00 | 158.00 | 158.00 | 3.27% | 24,700 |
| Jul 2, 2026 | 152.00 | 154.00 | 152.00 | 153.00 | 153.00 | 0.66% | 12,400 |
| Jul 1, 2026 | 154.00 | 155.00 | 152.00 | 152.00 | 152.00 | - | 12,100 |
| Jun 30, 2026 | 153.00 | 154.00 | 152.00 | 152.00 | 152.00 | - | 6,400 |
| Jun 29, 2026 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | -0.65% | 12,600 |
| Jun 26, 2026 | 153.00 | 154.00 | 152.00 | 153.00 | 153.00 | 0.66% | 21,100 |
| Jun 25, 2026 | 153.00 | 154.00 | 152.00 | 152.00 | 152.00 | -0.65% | 14,300 |
| Jun 24, 2026 | 153.00 | 154.00 | 153.00 | 153.00 | 153.00 | - | 6,600 |
| Jun 23, 2026 | 153.00 | 154.00 | 153.00 | 153.00 | 153.00 | - | 7,900 |
| Jun 22, 2026 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | -1.29% | 10,800 |
| Jun 19, 2026 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | - | 6,400 |
| Jun 18, 2026 | 154.00 | 156.00 | 154.00 | 155.00 | 155.00 | -0.64% | 12,600 |
| Jun 17, 2026 | 154.00 | 156.00 | 154.00 | 156.00 | 156.00 | 1.30% | 6,900 |
| Jun 16, 2026 | 154.00 | 156.00 | 154.00 | 154.00 | 154.00 | - | 8,500 |
| Jun 15, 2026 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | -0.65% | 18,800 |