Yamada Corporation (TYO:6392)
Japan · Delayed Price · Currency is JPY 6,620.00
-20.00 (-0.30%)
Mar 5, 2026, 3:07 PM JST
Yamada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | - | -0.75% | 1,500 |
| Mar 4, 2026 | 6,620.00 | 6,640.00 | 6,610.00 | 6,640.00 | 6,640.00 | -0.90% | 400 |
| Mar 3, 2026 | 6,780.00 | 6,780.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 1,100 |
| Mar 2, 2026 | 6,670.00 | 6,700.00 | 6,670.00 | 6,700.00 | 6,700.00 | 0.45% | 500 |
| Feb 27, 2026 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 1.52% | 200 |
| Feb 26, 2026 | 6,580.00 | 6,580.00 | 6,570.00 | 6,570.00 | 6,570.00 | -0.76% | 600 |
| Feb 25, 2026 | 6,650.00 | 6,650.00 | 6,580.00 | 6,620.00 | 6,620.00 | -0.60% | 1,300 |
| Feb 24, 2026 | 6,740.00 | 6,740.00 | 6,660.00 | 6,660.00 | 6,660.00 | -1.33% | 200 |
| Feb 20, 2026 | 6,840.00 | 6,840.00 | 6,740.00 | 6,750.00 | 6,750.00 | -1.46% | 2,200 |
| Feb 19, 2026 | 6,880.00 | 6,880.00 | 6,750.00 | 6,850.00 | 6,850.00 | -0.58% | 1,800 |
| Feb 18, 2026 | 6,650.00 | 6,890.00 | 6,650.00 | 6,890.00 | 6,890.00 | 3.61% | 2,000 |
| Feb 17, 2026 | 6,850.00 | 6,850.00 | 6,650.00 | 6,650.00 | 6,650.00 | -3.34% | 700 |
| Feb 16, 2026 | 6,560.00 | 6,880.00 | 6,560.00 | 6,880.00 | 6,880.00 | 3.30% | 4,800 |
| Feb 13, 2026 | 6,600.00 | 6,660.00 | 6,590.00 | 6,660.00 | 6,660.00 | 0.76% | 600 |
| Feb 12, 2026 | 6,560.00 | 6,610.00 | 6,550.00 | 6,610.00 | 6,610.00 | 0.92% | 1,000 |
| Feb 10, 2026 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | - | 100 |
| Feb 9, 2026 | 6,630.00 | 6,630.00 | 6,550.00 | 6,550.00 | 6,550.00 | -1.06% | 500 |
| Feb 6, 2026 | 6,630.00 | 6,700.00 | 6,600.00 | 6,620.00 | 6,620.00 | -1.19% | 1,200 |
| Feb 5, 2026 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.52% | 600 |
| Feb 4, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.05% | 300 |
| Feb 3, 2026 | 6,740.00 | 6,740.00 | 6,500.00 | 6,670.00 | 6,670.00 | 0.45% | 800 |
| Feb 2, 2026 | 6,640.00 | 6,640.00 | 6,640.00 | 6,640.00 | 6,640.00 | -1.48% | 100 |
| Jan 30, 2026 | 6,800.00 | 6,800.00 | 6,740.00 | 6,740.00 | 6,740.00 | -2.32% | 200 |
| Jan 29, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | - | 100 |
| Jan 28, 2026 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 2.37% | 1,400 |
| Jan 27, 2026 | 6,780.00 | 6,780.00 | 6,740.00 | 6,740.00 | 6,740.00 | -1.03% | 300 |
| Jan 26, 2026 | 6,810.00 | 6,810.00 | 6,810.00 | 6,810.00 | 6,810.00 | - | 100 |
| Jan 23, 2026 | 6,850.00 | 6,850.00 | 6,810.00 | 6,810.00 | 6,810.00 | -0.58% | 300 |
| Jan 22, 2026 | 6,880.00 | 6,950.00 | 6,850.00 | 6,850.00 | 6,850.00 | -0.44% | 1,700 |
| Jan 21, 2026 | 6,880.00 | 6,980.00 | 6,850.00 | 6,880.00 | 6,880.00 | -0.72% | 1,200 |
| Jan 20, 2026 | 6,950.00 | 6,950.00 | 6,870.00 | 6,930.00 | 6,930.00 | -0.29% | 900 |
| Jan 19, 2026 | 6,960.00 | 6,960.00 | 6,910.00 | 6,950.00 | 6,950.00 | 1.31% | 800 |
| Jan 16, 2026 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | - | 100 |
| Jan 15, 2026 | 6,770.00 | 6,860.00 | 6,770.00 | 6,860.00 | 6,860.00 | 0.73% | 500 |
| Jan 14, 2026 | 6,850.00 | 6,910.00 | 6,800.00 | 6,810.00 | 6,810.00 | -1.30% | 1,100 |
| Jan 13, 2026 | 7,020.00 | 7,030.00 | 6,890.00 | 6,900.00 | 6,900.00 | -1.71% | 2,200 |
| Jan 9, 2026 | 6,980.00 | 7,060.00 | 6,920.00 | 7,020.00 | 7,020.00 | 0.72% | 3,500 |
| Jan 8, 2026 | 6,750.00 | 6,970.00 | 6,740.00 | 6,970.00 | 6,970.00 | 3.11% | 2,800 |
| Jan 7, 2026 | 6,770.00 | 6,770.00 | 6,760.00 | 6,760.00 | 6,760.00 | -1.31% | 600 |
| Jan 6, 2026 | 6,860.00 | 6,860.00 | 6,770.00 | 6,850.00 | 6,850.00 | 0.88% | 900 |
| Jan 5, 2026 | 6,790.00 | 6,790.00 | 6,720.00 | 6,790.00 | 6,790.00 | -0.15% | 900 |
| Dec 30, 2025 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | -2.02% | 1,800 |
| Dec 29, 2025 | 6,940.00 | 7,070.00 | 6,930.00 | 6,940.00 | 6,940.00 | 0.14% | 1,400 |
| Dec 26, 2025 | 6,850.00 | 6,930.00 | 6,840.00 | 6,930.00 | 6,930.00 | 1.17% | 4,000 |
| Dec 25, 2025 | 6,790.00 | 6,850.00 | 6,790.00 | 6,850.00 | 6,850.00 | 0.88% | 500 |
| Dec 24, 2025 | 6,700.00 | 6,790.00 | 6,700.00 | 6,790.00 | 6,790.00 | 1.34% | 300 |
| Dec 23, 2025 | 6,740.00 | 6,740.00 | 6,700.00 | 6,700.00 | 6,700.00 | -2.05% | 600 |
| Dec 22, 2025 | 6,850.00 | 6,900.00 | 6,840.00 | 6,840.00 | 6,840.00 | -0.15% | 1,700 |
| Dec 19, 2025 | 6,820.00 | 6,900.00 | 6,720.00 | 6,850.00 | 6,850.00 | -1.01% | 2,000 |
| Dec 18, 2025 | 6,790.00 | 6,920.00 | 6,650.00 | 6,920.00 | 6,920.00 | 2.52% | 2,800 |