Yamazaki Co., Ltd. (TYO:6147)
Japan · Delayed Price · Currency is JPY 343.00
+2.00 (0.59%)
At close: Mar 27, 2026
Yamazaki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 341.00 | 347.00 | 337.00 | 343.00 | 343.00 | 0.59% | 38,100 |
| Mar 26, 2026 | 338.00 | 343.00 | 338.00 | 341.00 | 341.00 | 1.19% | 12,600 |
| Mar 25, 2026 | 337.00 | 338.00 | 336.00 | 337.00 | 337.00 | - | 9,000 |
| Mar 24, 2026 | 338.00 | 339.00 | 337.00 | 337.00 | 337.00 | 0.30% | 10,300 |
| Mar 23, 2026 | 340.00 | 341.00 | 334.00 | 336.00 | 336.00 | -0.30% | 18,200 |
| Mar 19, 2026 | 342.00 | 343.00 | 335.00 | 337.00 | 337.00 | -0.88% | 18,800 |
| Mar 18, 2026 | 341.00 | 341.00 | 337.00 | 340.00 | 340.00 | - | 500 |
| Mar 17, 2026 | 341.00 | 342.00 | 340.00 | 340.00 | 340.00 | - | 21,300 |
| Mar 16, 2026 | 338.00 | 341.00 | 337.00 | 340.00 | 340.00 | 0.59% | 21,200 |
| Mar 13, 2026 | 333.00 | 342.00 | 332.00 | 338.00 | 338.00 | -0.59% | 15,600 |
| Mar 12, 2026 | 334.00 | 340.00 | 333.00 | 340.00 | 340.00 | 0.89% | 14,500 |
| Mar 11, 2026 | 334.00 | 339.00 | 334.00 | 337.00 | 337.00 | 0.90% | 2,500 |
| Mar 10, 2026 | 336.00 | 336.00 | 333.00 | 334.00 | 334.00 | 0.91% | 2,700 |
| Mar 9, 2026 | 338.00 | 344.00 | 330.00 | 331.00 | 331.00 | -2.65% | 13,700 |
| Mar 6, 2026 | 331.00 | 348.00 | 328.00 | 340.00 | 340.00 | 1.80% | 39,500 |
| Mar 5, 2026 | 329.00 | 341.00 | 328.00 | 334.00 | 334.00 | 1.83% | 24,100 |
| Mar 4, 2026 | 325.00 | 334.00 | 323.00 | 328.00 | 328.00 | 0.92% | 19,100 |
| Mar 3, 2026 | 338.00 | 339.00 | 325.00 | 325.00 | 325.00 | -3.56% | 10,900 |
| Mar 2, 2026 | 336.00 | 338.00 | 335.00 | 337.00 | 337.00 | 1.20% | 6,000 |
| Feb 27, 2026 | 335.00 | 335.00 | 329.00 | 333.00 | 333.00 | -0.60% | 3,700 |
| Feb 26, 2026 | 338.00 | 338.00 | 335.00 | 335.00 | 335.00 | -0.89% | 500 |
| Feb 25, 2026 | 333.00 | 338.00 | 333.00 | 338.00 | 338.00 | -0.88% | 8,900 |
| Feb 24, 2026 | 332.00 | 343.00 | 332.00 | 341.00 | 341.00 | 2.71% | 50,100 |
| Feb 20, 2026 | 331.00 | 332.00 | 328.00 | 332.00 | 332.00 | -0.30% | 2,700 |
| Feb 19, 2026 | 329.00 | 333.00 | 329.00 | 333.00 | 333.00 | 0.91% | 4,000 |
| Feb 18, 2026 | 327.00 | 331.00 | 327.00 | 330.00 | 330.00 | 0.30% | 5,800 |
| Feb 17, 2026 | 330.00 | 331.00 | 329.00 | 329.00 | 329.00 | -0.30% | 5,700 |
| Feb 16, 2026 | 330.00 | 332.00 | 330.00 | 330.00 | 330.00 | - | 6,200 |
| Feb 13, 2026 | 336.00 | 336.00 | 330.00 | 330.00 | 330.00 | -1.79% | 8,700 |
| Feb 12, 2026 | 339.00 | 339.00 | 335.00 | 336.00 | 336.00 | - | 5,400 |
| Feb 10, 2026 | 336.00 | 342.00 | 335.00 | 336.00 | 336.00 | -0.88% | 10,800 |
| Feb 9, 2026 | 339.00 | 339.00 | 335.00 | 339.00 | 339.00 | 1.50% | 5,100 |
| Feb 6, 2026 | 333.00 | 334.00 | 333.00 | 334.00 | 334.00 | 0.60% | 3,500 |
| Feb 5, 2026 | 335.00 | 336.00 | 332.00 | 332.00 | 332.00 | -0.30% | 5,900 |
| Feb 4, 2026 | 332.00 | 334.00 | 332.00 | 333.00 | 333.00 | 0.30% | 7,100 |
| Feb 3, 2026 | 333.00 | 335.00 | 330.00 | 332.00 | 332.00 | -0.60% | 4,300 |
| Feb 2, 2026 | 331.00 | 335.00 | 331.00 | 334.00 | 334.00 | 1.21% | 13,200 |
| Jan 30, 2026 | 329.00 | 332.00 | 327.00 | 330.00 | 330.00 | 0.30% | 3,500 |
| Jan 29, 2026 | 331.00 | 333.00 | 329.00 | 329.00 | 329.00 | -0.60% | 2,900 |
| Jan 28, 2026 | 331.00 | 333.00 | 330.00 | 331.00 | 331.00 | 0.30% | 6,900 |
| Jan 27, 2026 | 330.00 | 332.00 | 328.00 | 330.00 | 330.00 | 0.61% | 21,300 |
| Jan 26, 2026 | 331.00 | 332.00 | 328.00 | 328.00 | 328.00 | -0.91% | 3,200 |
| Jan 23, 2026 | 326.00 | 331.00 | 326.00 | 331.00 | 331.00 | 0.30% | 2,400 |
| Jan 22, 2026 | 331.00 | 331.00 | 328.00 | 330.00 | 330.00 | 1.23% | 10,200 |
| Jan 21, 2026 | 325.00 | 328.00 | 323.00 | 326.00 | 326.00 | -0.31% | 6,600 |
| Jan 20, 2026 | 330.00 | 330.00 | 327.00 | 327.00 | 327.00 | - | 3,200 |
| Jan 19, 2026 | 327.00 | 330.00 | 325.00 | 327.00 | 327.00 | 0.31% | 6,500 |
| Jan 16, 2026 | 325.00 | 328.00 | 325.00 | 326.00 | 326.00 | -0.61% | 3,100 |
| Jan 15, 2026 | 326.00 | 328.00 | 324.00 | 328.00 | 328.00 | 0.61% | 13,200 |
| Jan 14, 2026 | 325.00 | 326.00 | 323.00 | 326.00 | 326.00 | 0.62% | 2,400 |