Yamazaki Co., Ltd. (TYO:6147)
Japan · Delayed Price · Currency is JPY 340.00
+6.00 (1.80%)
At close: Mar 6, 2026
Yamazaki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,000 |
| 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% | 10,700 |
| 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 |
| Jan 13, 2026 | 339.00 | 339.00 | 320.00 | 324.00 | 324.00 | 0.31% | 12,000 |
| Jan 9, 2026 | 324.00 | 324.00 | 323.00 | 323.00 | 323.00 | -0.31% | 1,700 |
| Jan 8, 2026 | 325.00 | 325.00 | 324.00 | 324.00 | 324.00 | -0.31% | 3,000 |
| Jan 7, 2026 | 327.00 | 327.00 | 325.00 | 325.00 | 325.00 | - | 2,600 |
| Jan 6, 2026 | 323.00 | 327.00 | 322.00 | 325.00 | 325.00 | - | 4,200 |
| Jan 5, 2026 | 325.00 | 326.00 | 323.00 | 325.00 | 325.00 | - | 5,000 |
| Dec 30, 2025 | 325.00 | 326.00 | 323.00 | 325.00 | 325.00 | 1.56% | 5,900 |
| Dec 29, 2025 | 324.00 | 353.00 | 320.00 | 320.00 | 320.00 | -0.93% | 63,700 |
| Dec 26, 2025 | 322.00 | 323.00 | 321.00 | 323.00 | 323.00 | 0.31% | 6,300 |
| Dec 25, 2025 | 321.00 | 323.00 | 319.00 | 322.00 | 322.00 | 0.31% | 4,100 |
| Dec 24, 2025 | 324.00 | 327.00 | 321.00 | 321.00 | 321.00 | -1.23% | 3,700 |
| Dec 23, 2025 | 315.00 | 329.00 | 315.00 | 325.00 | 325.00 | 3.83% | 22,200 |
| Dec 22, 2025 | 321.00 | 321.00 | 312.00 | 313.00 | 313.00 | -2.49% | 10,100 |
| Dec 19, 2025 | 320.00 | 321.00 | 320.00 | 321.00 | 321.00 | - | 2,500 |