Yamazaki Co., Ltd. (TYO:6147)
Japan · Delayed Price · Currency is JPY 169.00
+1.00 (0.60%)
Jun 3, 2026, 3:30 PM JST
Yamazaki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 170.00 | 171.00 | 165.00 | 169.00 | - | 0.60% | 13,500 |
| Jun 2, 2026 | 171.00 | 173.00 | 166.00 | 168.00 | 168.00 | -1.75% | 27,900 |
| Jun 1, 2026 | 170.00 | 172.00 | 165.00 | 171.00 | 171.00 | -3.39% | 79,900 |
| May 29, 2026 | 177.00 | 181.00 | 176.00 | 177.00 | 177.00 | -2.75% | 97,800 |
| May 28, 2026 | 177.00 | 191.00 | 174.00 | 182.00 | 182.00 | -24.17% | 258,800 |
| May 27, 2026 | 240.00 | 241.00 | 237.00 | 240.00 | 240.00 | -0.41% | 23,900 |
| May 26, 2026 | 242.00 | 242.00 | 238.00 | 241.00 | 241.00 | -0.82% | 16,200 |
| May 25, 2026 | 250.00 | 251.00 | 240.00 | 243.00 | 243.00 | -3.19% | 36,100 |
| May 22, 2026 | 251.00 | 251.00 | 250.00 | 251.00 | 251.00 | -0.40% | 2,700 |
| May 21, 2026 | 251.00 | 254.00 | 251.00 | 252.00 | 252.00 | -1.18% | 7,400 |
| May 20, 2026 | 256.00 | 256.00 | 252.00 | 255.00 | 255.00 | -1.16% | 3,600 |
| May 19, 2026 | 253.00 | 261.00 | 253.00 | 258.00 | 258.00 | 1.98% | 6,100 |
| May 18, 2026 | 261.00 | 262.00 | 253.00 | 253.00 | 253.00 | -3.07% | 16,500 |
| May 15, 2026 | 260.00 | 261.00 | 260.00 | 261.00 | 261.00 | 0.38% | 12,700 |
| May 14, 2026 | 263.00 | 263.00 | 260.00 | 260.00 | 260.00 | -1.14% | 2,700 |
| May 13, 2026 | 264.00 | 265.00 | 262.00 | 263.00 | 263.00 | -0.38% | 5,400 |
| May 12, 2026 | 263.00 | 264.00 | 262.00 | 264.00 | 264.00 | 0.38% | 2,500 |
| May 11, 2026 | 268.00 | 271.00 | 256.00 | 263.00 | 263.00 | -2.23% | 11,500 |
| May 8, 2026 | 270.00 | 270.00 | 268.00 | 269.00 | 269.00 | -0.37% | 2,900 |
| May 7, 2026 | 277.00 | 277.00 | 268.00 | 270.00 | 270.00 | -1.46% | 6,000 |
| May 1, 2026 | 272.00 | 280.00 | 270.00 | 274.00 | 274.00 | 0.74% | 7,100 |
| Apr 30, 2026 | 271.00 | 274.00 | 271.00 | 272.00 | 272.00 | -0.73% | 3,000 |
| Apr 28, 2026 | 276.00 | 278.00 | 274.00 | 274.00 | 274.00 | -2.49% | 5,600 |
| Apr 27, 2026 | 280.00 | 284.00 | 277.00 | 281.00 | 281.00 | 2.18% | 10,500 |
| Apr 24, 2026 | 280.00 | 281.00 | 275.00 | 275.00 | 275.00 | -2.48% | 5,200 |
| Apr 23, 2026 | 285.00 | 285.00 | 282.00 | 282.00 | 282.00 | -0.70% | 3,200 |
| Apr 22, 2026 | 287.00 | 288.00 | 284.00 | 284.00 | 284.00 | -0.35% | 6,300 |
| Apr 21, 2026 | 285.00 | 289.00 | 284.00 | 285.00 | 285.00 | -1.04% | 11,300 |
| Apr 20, 2026 | 288.00 | 288.00 | 285.00 | 288.00 | 288.00 | - | 5,800 |
| Apr 17, 2026 | 289.00 | 290.00 | 285.00 | 288.00 | 288.00 | -0.35% | 9,800 |
| Apr 16, 2026 | 301.00 | 303.00 | 282.00 | 289.00 | 289.00 | -3.99% | 39,000 |
| Apr 15, 2026 | 300.00 | 302.00 | 300.00 | 301.00 | 301.00 | 0.33% | 2,900 |
| Apr 14, 2026 | 297.00 | 302.00 | 297.00 | 300.00 | 300.00 | - | 4,200 |
| Apr 13, 2026 | 300.00 | 301.00 | 299.00 | 300.00 | 300.00 | -0.33% | 3,600 |
| Apr 10, 2026 | 305.00 | 305.00 | 299.00 | 301.00 | 301.00 | -0.99% | 10,000 |
| Apr 9, 2026 | 303.00 | 306.00 | 302.00 | 304.00 | 304.00 | -0.65% | 8,900 |
| Apr 8, 2026 | 300.00 | 307.00 | 300.00 | 306.00 | 306.00 | 2.34% | 38,400 |
| Apr 7, 2026 | 296.00 | 300.00 | 296.00 | 299.00 | 299.00 | -0.33% | 6,600 |
| Apr 6, 2026 | 320.00 | 323.00 | 297.00 | 300.00 | 300.00 | 1.35% | 45,500 |
| Apr 3, 2026 | 298.00 | 320.00 | 291.00 | 296.00 | 296.00 | 1.72% | 56,500 |
| Apr 2, 2026 | 324.00 | 329.00 | 288.00 | 291.00 | 291.00 | -12.35% | 48,400 |
| Apr 1, 2026 | 325.00 | 334.00 | 315.00 | 332.00 | 332.00 | 2.47% | 15,800 |
| Mar 31, 2026 | 340.00 | 340.00 | 324.00 | 324.00 | 324.00 | -4.99% | 1,700 |
| Mar 30, 2026 | 333.00 | 341.00 | 322.00 | 341.00 | 341.00 | 2.40% | 4,500 |
| Mar 27, 2026 | 341.00 | 347.00 | 337.00 | 343.00 | 333.00 | 0.59% | 38,100 |
| Mar 26, 2026 | 338.00 | 343.00 | 338.00 | 341.00 | 331.06 | 1.19% | 12,600 |
| Mar 25, 2026 | 337.00 | 338.00 | 336.00 | 337.00 | 327.17 | - | 9,000 |
| Mar 24, 2026 | 338.00 | 339.00 | 337.00 | 337.00 | 327.17 | 0.30% | 10,300 |
| Mar 23, 2026 | 340.00 | 341.00 | 334.00 | 336.00 | 326.20 | -0.30% | 18,200 |
| Mar 19, 2026 | 342.00 | 343.00 | 335.00 | 337.00 | 327.17 | -0.88% | 18,800 |