Yamaki Co.,Ltd. (TYO:3598)
Japan · Delayed Price · Currency is JPY 161.00
+1.00 (0.63%)
May 28, 2026, 3:30 PM JST
Yamaki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 161.00 | 162.00 | 160.00 | 161.00 | 161.00 | 0.63% | 4,700 |
| May 27, 2026 | 161.00 | 162.00 | 160.00 | 160.00 | 160.00 | -1.23% | 7,900 |
| May 26, 2026 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | - | 7,000 |
| May 25, 2026 | 161.00 | 163.00 | 161.00 | 162.00 | 162.00 | - | 10,600 |
| May 22, 2026 | 162.00 | 162.00 | 161.00 | 162.00 | 162.00 | - | 8,300 |
| May 21, 2026 | 161.00 | 162.00 | 160.00 | 162.00 | 162.00 | 1.25% | 25,000 |
| May 20, 2026 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | -0.62% | 3,900 |
| May 19, 2026 | 159.00 | 162.00 | 159.00 | 161.00 | 161.00 | 1.26% | 6,200 |
| May 18, 2026 | 159.00 | 160.00 | 159.00 | 159.00 | 159.00 | - | 15,500 |
| May 15, 2026 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | -1.24% | 16,700 |
| May 14, 2026 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | 0.63% | 22,700 |
| May 13, 2026 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | -1.23% | 11,100 |
| May 12, 2026 | 164.00 | 167.00 | 160.00 | 162.00 | 162.00 | -0.61% | 47,500 |
| May 11, 2026 | 164.00 | 164.00 | 161.00 | 163.00 | 163.00 | -0.61% | 18,600 |
| May 8, 2026 | 163.00 | 164.00 | 161.00 | 164.00 | 164.00 | 1.23% | 9,000 |
| May 7, 2026 | 162.00 | 163.00 | 162.00 | 162.00 | 162.00 | -0.61% | 16,500 |
| May 1, 2026 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | -0.61% | 5,900 |
| Apr 30, 2026 | 163.00 | 165.00 | 163.00 | 164.00 | 164.00 | 0.61% | 5,200 |
| Apr 28, 2026 | 164.00 | 166.00 | 163.00 | 163.00 | 163.00 | -0.61% | 7,900 |
| Apr 27, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | - | 20,100 |
| Apr 24, 2026 | 166.00 | 166.00 | 164.00 | 164.00 | 164.00 | -0.61% | 3,900 |
| Apr 23, 2026 | 165.00 | 166.00 | 164.00 | 165.00 | 165.00 | -0.60% | 7,000 |
| Apr 22, 2026 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | - | 10,200 |
| Apr 21, 2026 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | 0.61% | 13,400 |
| Apr 20, 2026 | 165.00 | 166.00 | 165.00 | 165.00 | 165.00 | - | 6,300 |
| Apr 17, 2026 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | - | 2,200 |
| Apr 16, 2026 | 165.00 | 167.00 | 165.00 | 165.00 | 165.00 | -0.60% | 12,600 |
| Apr 15, 2026 | 168.00 | 168.00 | 164.00 | 166.00 | 166.00 | -0.60% | 37,300 |
| Apr 14, 2026 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | - | 5,400 |
| Apr 13, 2026 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | -0.60% | 5,100 |
| Apr 10, 2026 | 168.00 | 169.00 | 168.00 | 168.00 | 168.00 | - | 3,200 |
| Apr 9, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | 3,100 |
| Apr 8, 2026 | 168.00 | 169.00 | 168.00 | 168.00 | 168.00 | -0.59% | 4,800 |
| Apr 7, 2026 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | 0.60% | 16,900 |
| Apr 6, 2026 | 168.00 | 169.00 | 167.00 | 168.00 | 168.00 | - | 8,500 |
| Apr 3, 2026 | 168.00 | 169.00 | 167.00 | 168.00 | 168.00 | - | 15,400 |
| Apr 2, 2026 | 168.00 | 169.00 | 168.00 | 168.00 | 168.00 | 0.60% | 5,800 |
| Apr 1, 2026 | 169.00 | 169.00 | 167.00 | 167.00 | 167.00 | -0.60% | 10,100 |
| Mar 31, 2026 | 168.00 | 170.00 | 168.00 | 168.00 | 168.00 | - | 16,800 |
| Mar 30, 2026 | 168.00 | 169.00 | 168.00 | 168.00 | 168.00 | -2.33% | 24,500 |
| 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 |