Yamazaki Co., Ltd. (TYO:6147)
Japan · Delayed Price · Currency is JPY 313.00
-1.00 (-0.32%)
Nov 21, 2025, 3:09 PM JST
Yamazaki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 315.00 | 315.00 | 313.00 | 313.00 | 313.00 | -0.32% | 1,300 |
| Nov 20, 2025 | 314.00 | 316.00 | 314.00 | 314.00 | 314.00 | - | 800 |
| Nov 19, 2025 | 314.00 | 315.00 | 314.00 | 314.00 | 314.00 | - | 5,600 |
| Nov 18, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | 2,900 |
| Nov 17, 2025 | 314.00 | 317.00 | 314.00 | 314.00 | 314.00 | - | 2,400 |
| Nov 14, 2025 | 314.00 | 319.00 | 313.00 | 314.00 | 314.00 | 0.64% | 10,500 |
| Nov 13, 2025 | 311.00 | 315.00 | 311.00 | 312.00 | 312.00 | 0.32% | 6,500 |
| Nov 12, 2025 | 309.00 | 313.00 | 307.00 | 311.00 | 311.00 | 0.65% | 2,700 |
| Nov 11, 2025 | 305.00 | 312.00 | 305.00 | 309.00 | 309.00 | 0.65% | 10,100 |
| Nov 10, 2025 | 302.00 | 311.00 | 302.00 | 307.00 | 307.00 | 0.99% | 9,200 |
| Nov 7, 2025 | 303.00 | 304.00 | 301.00 | 304.00 | 304.00 | - | 1,200 |
| Nov 6, 2025 | 304.00 | 307.00 | 304.00 | 304.00 | 304.00 | 0.33% | 5,300 |
| Nov 5, 2025 | 307.00 | 307.00 | 300.00 | 303.00 | 303.00 | -1.62% | 15,000 |
| Nov 4, 2025 | 310.00 | 310.00 | 307.00 | 308.00 | 308.00 | 1.32% | 2,200 |
| Oct 31, 2025 | 309.00 | 309.00 | 304.00 | 304.00 | 304.00 | -1.62% | 6,200 |
| Oct 30, 2025 | 313.00 | 313.00 | 309.00 | 309.00 | 309.00 | -1.28% | 4,600 |
| Oct 29, 2025 | 314.00 | 314.00 | 309.00 | 313.00 | 313.00 | 0.97% | 7,600 |
| Oct 28, 2025 | 315.00 | 315.00 | 310.00 | 310.00 | 310.00 | -1.27% | 2,400 |
| Oct 27, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | 0.32% | 6,200 |
| Oct 24, 2025 | 313.00 | 314.00 | 312.00 | 313.00 | 313.00 | - | 2,200 |
| Oct 23, 2025 | 315.00 | 315.00 | 313.00 | 313.00 | 313.00 | -0.63% | 4,200 |
| Oct 22, 2025 | 314.00 | 316.00 | 314.00 | 315.00 | 315.00 | 0.32% | 2,000 |
| Oct 21, 2025 | 315.00 | 317.00 | 314.00 | 314.00 | 314.00 | -0.63% | 2,800 |
| Oct 20, 2025 | 315.00 | 318.00 | 315.00 | 316.00 | 316.00 | - | 1,900 |
| Oct 17, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 5,000 |
| Oct 16, 2025 | 316.00 | 316.00 | 315.00 | 316.00 | 316.00 | 0.32% | 3,300 |
| Oct 15, 2025 | 314.00 | 330.00 | 314.00 | 315.00 | 315.00 | 0.32% | 17,900 |
| Oct 14, 2025 | 312.00 | 315.00 | 312.00 | 314.00 | 314.00 | -0.63% | 3,400 |
| Oct 10, 2025 | 320.00 | 321.00 | 315.00 | 316.00 | 316.00 | 0.32% | 3,300 |
| Oct 9, 2025 | 314.00 | 325.00 | 314.00 | 315.00 | 315.00 | 1.29% | 5,000 |
| Oct 8, 2025 | 317.00 | 319.00 | 310.00 | 311.00 | 311.00 | -2.51% | 8,700 |
| Oct 7, 2025 | 318.00 | 321.00 | 313.00 | 319.00 | 319.00 | 0.31% | 11,200 |
| Oct 6, 2025 | 321.00 | 321.00 | 317.00 | 318.00 | 318.00 | -0.93% | 6,000 |
| Oct 3, 2025 | 328.00 | 328.00 | 317.00 | 321.00 | 321.00 | -1.83% | 9,100 |
| Oct 2, 2025 | 311.00 | 327.00 | 311.00 | 327.00 | 327.00 | 5.14% | 3,800 |
| Oct 1, 2025 | 316.00 | 317.00 | 311.00 | 311.00 | 311.00 | -2.20% | 7,400 |
| Sep 30, 2025 | 318.00 | 318.00 | 317.00 | 318.00 | 318.00 | - | 1,900 |
| Sep 29, 2025 | 320.00 | 321.00 | 318.00 | 318.00 | 318.00 | -0.63% | 12,500 |
| Sep 26, 2025 | 320.00 | 320.00 | 318.00 | 320.00 | 320.00 | - | 2,900 |
| Sep 25, 2025 | 320.00 | 320.00 | 318.00 | 320.00 | 320.00 | - | 1,600 |
| Sep 24, 2025 | 319.00 | 320.00 | 318.00 | 320.00 | 320.00 | - | 6,000 |
| Sep 22, 2025 | 320.00 | 321.00 | 318.00 | 320.00 | 320.00 | - | 2,800 |
| Sep 19, 2025 | 319.00 | 325.00 | 318.00 | 320.00 | 320.00 | -1.54% | 6,000 |
| Sep 18, 2025 | 322.00 | 325.00 | 316.00 | 325.00 | 325.00 | 0.62% | 10,800 |
| Sep 17, 2025 | 325.00 | 325.00 | 323.00 | 323.00 | 323.00 | -0.62% | 1,400 |
| Sep 16, 2025 | 325.00 | 326.00 | 325.00 | 325.00 | 325.00 | - | 11,000 |
| Sep 12, 2025 | 327.00 | 333.00 | 325.00 | 325.00 | 325.00 | -0.61% | 18,200 |
| Sep 11, 2025 | 325.00 | 330.00 | 324.00 | 327.00 | 327.00 | - | 7,000 |
| Sep 10, 2025 | 327.00 | 328.00 | 325.00 | 327.00 | 327.00 | - | 8,300 |
| Sep 9, 2025 | 332.00 | 332.00 | 327.00 | 327.00 | 327.00 | -1.51% | 13,600 |