Yamaki Co.,Ltd. (TYO:3598)
Japan · Delayed Price · Currency is JPY 155.00
0.00 (0.00%)
Jun 19, 2026, 10:07 AM JST
Yamaki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 155.00 | 157.00 | 154.00 | 155.00 | 155.00 | -0.64% | 7,400 |
| Jun 11, 2026 | 157.00 | 157.00 | 154.00 | 156.00 | 156.00 | -0.64% | 38,600 |
| Jun 10, 2026 | 158.00 | 159.00 | 157.00 | 157.00 | 157.00 | -0.63% | 8,300 |
| Jun 9, 2026 | 158.00 | 159.00 | 158.00 | 158.00 | 158.00 | -0.63% | 6,300 |
| Jun 8, 2026 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | -1.24% | 17,400 |
| Jun 5, 2026 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | 1.90% | 21,000 |
| Jun 4, 2026 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | -0.63% | 28,800 |
| Jun 3, 2026 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | -1.24% | 10,100 |
| Jun 2, 2026 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | 0.63% | 5,900 |
| Jun 1, 2026 | 160.00 | 161.00 | 160.00 | 160.00 | 160.00 | -1.84% | 8,900 |
| May 29, 2026 | 162.00 | 163.00 | 161.00 | 163.00 | 163.00 | 1.24% | 3,900 |
| 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 |