Yamazaki Co., Ltd. (TYO:6147)
Japan · Delayed Price · Currency is JPY 189.00
-9.00 (-4.55%)
Sep 11, 2026, 3:30 PM JST
Yamazaki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 203.00 | 203.00 | 186.00 | 189.00 | 189.00 | -4.55% | 35,800 |
| Sep 10, 2026 | 216.00 | 229.00 | 193.00 | 198.00 | 198.00 | -1.00% | 144,900 |
| Sep 9, 2026 | 194.00 | 240.00 | 194.00 | 200.00 | 200.00 | 3.63% | 305,600 |
| Sep 8, 2026 | 196.00 | 237.00 | 193.00 | 193.00 | 193.00 | 3.21% | 354,200 |
| Sep 7, 2026 | 190.00 | 191.00 | 184.00 | 187.00 | 187.00 | -2.09% | 6,200 |
| Sep 4, 2026 | 190.00 | 192.00 | 190.00 | 191.00 | 191.00 | - | 4,700 |
| Sep 3, 2026 | 192.00 | 192.00 | 190.00 | 191.00 | 191.00 | -0.52% | 6,100 |
| Sep 2, 2026 | 191.00 | 193.00 | 191.00 | 192.00 | 192.00 | 0.52% | 7,900 |
| Sep 1, 2026 | 193.00 | 196.00 | 191.00 | 191.00 | 191.00 | -0.52% | 4,700 |
| Aug 31, 2026 | 195.00 | 196.00 | 192.00 | 192.00 | 192.00 | -1.54% | 7,500 |
| Aug 28, 2026 | 196.00 | 197.00 | 195.00 | 195.00 | 195.00 | -0.51% | 1,200 |
| Aug 27, 2026 | 198.00 | 200.00 | 195.00 | 196.00 | 196.00 | -0.51% | 2,500 |
| Aug 26, 2026 | 194.00 | 197.00 | 194.00 | 197.00 | 197.00 | 1.03% | 2,700 |
| Aug 25, 2026 | 193.00 | 195.00 | 193.00 | 195.00 | 195.00 | - | 900 |
| Aug 24, 2026 | 194.00 | 197.00 | 194.00 | 195.00 | 195.00 | - | 3,400 |
| Aug 21, 2026 | 194.00 | 198.00 | 194.00 | 195.00 | 195.00 | - | 2,600 |
| Aug 20, 2026 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | - | 2,700 |
| Aug 19, 2026 | 195.00 | 199.00 | 195.00 | 195.00 | 195.00 | - | 1,400 |
| Aug 18, 2026 | 194.00 | 200.00 | 194.00 | 195.00 | 195.00 | 0.52% | 2,200 |
| Aug 17, 2026 | 196.00 | 200.00 | 194.00 | 194.00 | 194.00 | -1.52% | 10,600 |
| Aug 14, 2026 | 195.00 | 199.00 | 195.00 | 197.00 | 197.00 | -0.51% | 2,900 |
| Aug 13, 2026 | 200.00 | 200.00 | 192.00 | 198.00 | 198.00 | -0.50% | 5,400 |
| Aug 12, 2026 | 199.00 | 200.00 | 188.00 | 199.00 | 199.00 | -0.50% | 10,500 |
| Aug 10, 2026 | 194.00 | 200.00 | 190.00 | 200.00 | 200.00 | 5.26% | 15,000 |
| Aug 7, 2026 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | 1.06% | 5,300 |
| Aug 6, 2026 | 186.00 | 189.00 | 185.00 | 188.00 | 188.00 | 1.08% | 6,000 |
| Aug 5, 2026 | 184.00 | 188.00 | 184.00 | 186.00 | 186.00 | 2.20% | 12,600 |
| Aug 4, 2026 | 187.00 | 194.00 | 182.00 | 182.00 | 182.00 | - | 18,700 |
| Aug 3, 2026 | 187.00 | 187.00 | 182.00 | 182.00 | 182.00 | - | 4,600 |
| Jul 31, 2026 | 182.00 | 185.00 | 182.00 | 182.00 | 182.00 | -0.55% | 600 |
| Jul 30, 2026 | 182.00 | 185.00 | 182.00 | 183.00 | 183.00 | 0.55% | 4,300 |
| Jul 29, 2026 | 181.00 | 183.00 | 181.00 | 182.00 | 182.00 | 0.55% | 3,000 |
| Jul 28, 2026 | 181.00 | 181.00 | 180.00 | 181.00 | 181.00 | 0.56% | 2,800 |
| Jul 27, 2026 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | - | 3,500 |
| Jul 24, 2026 | 184.00 | 184.00 | 180.00 | 180.00 | 180.00 | -0.55% | 2,800 |
| Jul 23, 2026 | 179.00 | 181.00 | 179.00 | 181.00 | 181.00 | 1.12% | 5,500 |
| Jul 22, 2026 | 179.00 | 182.00 | 179.00 | 179.00 | 179.00 | -0.56% | 2,500 |
| Jul 21, 2026 | 180.00 | 182.00 | 179.00 | 180.00 | 180.00 | -0.55% | 3,200 |
| Jul 17, 2026 | 180.00 | 182.00 | 178.00 | 181.00 | 181.00 | - | 35,300 |
| Jul 16, 2026 | 181.00 | 184.00 | 180.00 | 181.00 | 181.00 | - | 7,700 |
| Jul 15, 2026 | 182.00 | 183.00 | 181.00 | 181.00 | 181.00 | 0.56% | 2,900 |
| Jul 14, 2026 | 181.00 | 183.00 | 176.00 | 180.00 | 180.00 | 0.56% | 2,700 |
| Jul 13, 2026 | 180.00 | 181.00 | 177.00 | 179.00 | 179.00 | -0.56% | 8,900 |
| Jul 10, 2026 | 184.00 | 184.00 | 176.00 | 180.00 | 180.00 | 2.27% | 4,600 |
| Jul 9, 2026 | 178.00 | 180.00 | 176.00 | 176.00 | 176.00 | -1.12% | 4,300 |
| Jul 8, 2026 | 176.00 | 179.00 | 173.00 | 178.00 | 178.00 | 2.89% | 7,700 |
| Jul 7, 2026 | 170.00 | 185.00 | 170.00 | 173.00 | 173.00 | 1.76% | 17,300 |
| Jul 6, 2026 | 169.00 | 172.00 | 166.00 | 170.00 | 170.00 | 3.66% | 8,700 |
| Jul 3, 2026 | 164.00 | 168.00 | 164.00 | 164.00 | 164.00 | 0.61% | 8,600 |
| Jul 2, 2026 | 163.00 | 167.00 | 162.00 | 163.00 | 163.00 | - | 7,200 |