Yamazaki Co., Ltd. (TYO:6147)
Japan · Delayed Price · Currency is JPY 163.00
+1.00 (0.62%)
Jun 26, 2026, 2:33 PM JST
Yamazaki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 162.00 | 164.00 | 161.00 | 163.00 | 163.00 | 0.62% | 5,300 |
| Jun 25, 2026 | 165.00 | 165.00 | 160.00 | 162.00 | 162.00 | -1.82% | 16,700 |
| Jun 24, 2026 | 161.00 | 165.00 | 161.00 | 165.00 | 165.00 | 2.48% | 4,500 |
| Jun 23, 2026 | 161.00 | 166.00 | 161.00 | 161.00 | 161.00 | 0.63% | 9,000 |
| Jun 22, 2026 | 162.00 | 163.00 | 159.00 | 160.00 | 160.00 | -1.84% | 13,300 |
| Jun 19, 2026 | 165.00 | 167.00 | 161.00 | 163.00 | 163.00 | -2.40% | 9,100 |
| Jun 18, 2026 | 169.00 | 169.00 | 166.00 | 167.00 | 167.00 | - | 3,500 |
| Jun 17, 2026 | 167.00 | 169.00 | 165.00 | 167.00 | 167.00 | - | 6,400 |
| Jun 16, 2026 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | -0.60% | 1,400 |
| Jun 15, 2026 | 162.00 | 168.00 | 162.00 | 168.00 | 168.00 | 3.07% | 34,800 |
| Jun 12, 2026 | 164.00 | 167.00 | 162.00 | 163.00 | 163.00 | 0.62% | 11,100 |
| Jun 11, 2026 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | -1.82% | 3,700 |
| Jun 10, 2026 | 167.00 | 167.00 | 161.00 | 165.00 | 165.00 | -0.60% | 32,000 |
| Jun 9, 2026 | 167.00 | 168.00 | 166.00 | 166.00 | 166.00 | -0.60% | 4,100 |
| Jun 8, 2026 | 167.00 | 170.00 | 165.00 | 167.00 | 167.00 | -0.60% | 9,800 |
| Jun 5, 2026 | 168.00 | 171.00 | 164.00 | 168.00 | 168.00 | - | 15,200 |
| Jun 4, 2026 | 170.00 | 172.00 | 167.00 | 168.00 | 168.00 | -0.59% | 13,600 |
| Jun 3, 2026 | 170.00 | 171.00 | 165.00 | 169.00 | 169.00 | 0.60% | 14,500 |
| 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 |