Yamaki Co.,Ltd. (TYO:3598)
Japan · Delayed Price · Currency is JPY 166.00
0.00 (0.00%)
Sep 15, 2026, 1:45 PM JST
Yamaki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 166.00 | 168.00 | 166.00 | 166.00 | - | - | 5,800 |
| 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 |
| 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 |