Yamabiko Corporation (TYO:6250)
Japan · Delayed Price · Currency is JPY 4,330.00
+5.00 (0.12%)
Oct 22, 2026, 3:30 PM JST
Yamabiko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4,355.00 | 4,365.00 | 4,290.00 | 4,330.00 | 4,330.00 | 0.12% | 77,800 |
| Oct 21, 2026 | 4,315.00 | 4,335.00 | 4,270.00 | 4,325.00 | 4,325.00 | 1.76% | 67,300 |
| Oct 20, 2026 | 4,405.00 | 4,430.00 | 4,250.00 | 4,250.00 | 4,250.00 | -3.74% | 65,200 |
| Oct 19, 2026 | 4,350.00 | 4,415.00 | 4,290.00 | 4,415.00 | 4,415.00 | - | 68,500 |
| Oct 16, 2026 | 4,435.00 | 4,445.00 | 4,390.00 | 4,415.00 | 4,415.00 | 0.80% | 73,500 |
| Oct 15, 2026 | 4,360.00 | 4,405.00 | 4,305.00 | 4,380.00 | 4,380.00 | -2.45% | 151,400 |
| Oct 14, 2026 | 4,470.00 | 4,525.00 | 4,425.00 | 4,490.00 | 4,490.00 | 1.70% | 111,600 |
| Oct 13, 2026 | 4,335.00 | 4,435.00 | 4,320.00 | 4,415.00 | 4,415.00 | 1.73% | 67,900 |
| Oct 9, 2026 | 4,265.00 | 4,360.00 | 4,245.00 | 4,340.00 | 4,340.00 | 1.52% | 114,200 |
| Oct 8, 2026 | 4,385.00 | 4,385.00 | 4,250.00 | 4,275.00 | 4,275.00 | -3.82% | 134,400 |
| Oct 7, 2026 | 4,415.00 | 4,475.00 | 4,395.00 | 4,445.00 | 4,445.00 | 1.02% | 102,000 |
| Oct 6, 2026 | 4,370.00 | 4,410.00 | 4,335.00 | 4,400.00 | 4,400.00 | 0.57% | 84,300 |
| Oct 5, 2026 | 4,360.00 | 4,410.00 | 4,300.00 | 4,375.00 | 4,375.00 | 1.63% | 75,200 |
| Oct 2, 2026 | 4,310.00 | 4,435.00 | 4,305.00 | 4,305.00 | 4,305.00 | -0.46% | 87,100 |
| Oct 1, 2026 | 4,280.00 | 4,385.00 | 4,215.00 | 4,325.00 | 4,325.00 | 0.58% | 104,300 |
| Sep 30, 2026 | 4,275.00 | 4,370.00 | 4,245.00 | 4,300.00 | 4,300.00 | 0.70% | 114,100 |
| Sep 29, 2026 | 4,425.00 | 4,425.00 | 4,240.00 | 4,270.00 | 4,270.00 | -3.50% | 101,500 |
| Sep 28, 2026 | 4,510.00 | 4,545.00 | 4,405.00 | 4,425.00 | 4,425.00 | -1.88% | 123,500 |
| Sep 25, 2026 | 4,485.00 | 4,535.00 | 4,450.00 | 4,510.00 | 4,510.00 | 1.58% | 144,800 |
| Sep 24, 2026 | 4,445.00 | 4,500.00 | 4,405.00 | 4,440.00 | 4,440.00 | 0.34% | 85,600 |
| Sep 18, 2026 | 4,435.00 | 4,475.00 | 4,370.00 | 4,425.00 | 4,425.00 | -0.67% | 102,300 |
| Sep 17, 2026 | 4,415.00 | 4,455.00 | 4,410.00 | 4,455.00 | 4,455.00 | 1.48% | 58,400 |
| Sep 16, 2026 | 4,345.00 | 4,410.00 | 4,345.00 | 4,390.00 | 4,390.00 | 1.39% | 79,000 |
| Sep 15, 2026 | 4,370.00 | 4,400.00 | 4,305.00 | 4,330.00 | 4,330.00 | -0.92% | 88,300 |
| Sep 14, 2026 | 4,265.00 | 4,370.00 | 4,265.00 | 4,370.00 | 4,370.00 | 1.51% | 82,400 |
| Sep 11, 2026 | 4,105.00 | 4,345.00 | 4,070.00 | 4,305.00 | 4,305.00 | 1.65% | 236,700 |
| Sep 10, 2026 | 4,330.00 | 4,395.00 | 4,175.00 | 4,235.00 | 4,235.00 | -2.98% | 149,500 |
| Sep 9, 2026 | 4,310.00 | 4,415.00 | 4,290.00 | 4,365.00 | 4,365.00 | 1.28% | 117,300 |
| Sep 8, 2026 | 4,460.00 | 4,460.00 | 4,310.00 | 4,310.00 | 4,310.00 | -4.54% | 133,500 |
| Sep 7, 2026 | 4,550.00 | 4,610.00 | 4,460.00 | 4,515.00 | 4,515.00 | -0.33% | 148,300 |
| Sep 4, 2026 | 4,480.00 | 4,540.00 | 4,350.00 | 4,530.00 | 4,530.00 | 1.12% | 157,000 |
| Sep 3, 2026 | 4,390.00 | 4,495.00 | 4,380.00 | 4,480.00 | 4,480.00 | 2.05% | 96,700 |
| Sep 2, 2026 | 4,360.00 | 4,410.00 | 4,300.00 | 4,390.00 | 4,390.00 | -0.79% | 104,600 |
| Sep 1, 2026 | 4,365.00 | 4,440.00 | 4,365.00 | 4,425.00 | 4,425.00 | 0.34% | 92,200 |
| Aug 31, 2026 | 4,285.00 | 4,425.00 | 4,260.00 | 4,410.00 | 4,410.00 | 2.92% | 394,800 |
| Aug 28, 2026 | 4,195.00 | 4,310.00 | 4,195.00 | 4,285.00 | 4,285.00 | 2.15% | 138,600 |
| Aug 27, 2026 | 4,165.00 | 4,270.00 | 4,165.00 | 4,195.00 | 4,195.00 | 0.84% | 85,100 |
| Aug 26, 2026 | 4,130.00 | 4,200.00 | 4,125.00 | 4,160.00 | 4,160.00 | - | 76,800 |
| Aug 25, 2026 | 4,145.00 | 4,190.00 | 4,135.00 | 4,160.00 | 4,160.00 | -0.12% | 99,900 |
| Aug 24, 2026 | 4,085.00 | 4,220.00 | 4,065.00 | 4,165.00 | 4,165.00 | 2.97% | 110,800 |
| Aug 21, 2026 | 4,030.00 | 4,100.00 | 3,995.00 | 4,045.00 | 4,045.00 | -0.25% | 89,900 |
| Aug 20, 2026 | 4,050.00 | 4,080.00 | 4,020.00 | 4,055.00 | 4,055.00 | 0.50% | 62,500 |
| Aug 19, 2026 | 4,140.00 | 4,155.00 | 4,015.00 | 4,035.00 | 4,035.00 | -4.16% | 123,300 |
| Aug 18, 2026 | 4,275.00 | 4,325.00 | 4,210.00 | 4,210.00 | 4,210.00 | -0.71% | 69,800 |
| Aug 17, 2026 | 4,280.00 | 4,280.00 | 4,210.00 | 4,240.00 | 4,240.00 | -0.93% | 78,800 |
| Aug 14, 2026 | 4,300.00 | 4,350.00 | 4,240.00 | 4,280.00 | 4,280.00 | -0.70% | 80,400 |
| Aug 13, 2026 | 4,275.00 | 4,330.00 | 4,200.00 | 4,310.00 | 4,310.00 | 2.13% | 76,900 |
| Aug 12, 2026 | 4,380.00 | 4,415.00 | 4,190.00 | 4,220.00 | 4,220.00 | -4.31% | 153,200 |
| Aug 10, 2026 | 4,440.00 | 4,470.00 | 4,335.00 | 4,410.00 | 4,410.00 | 1.38% | 194,000 |
| Aug 7, 2026 | 4,145.00 | 4,385.00 | 4,095.00 | 4,350.00 | 4,350.00 | 3.69% | 145,600 |