Yamada Corporation (TYO:6392)
Japan · Delayed Price · Currency is JPY 6,810.00
-40.00 (-0.58%)
Jan 23, 2026, 3:22 PM JST
Yamada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 6,820.00 | 6,820.00 | 6,550.00 | 6,750.00 | 6,750.00 | - | 900 |
| Dec 16, 2025 | 6,770.00 | 6,770.00 | 6,650.00 | 6,750.00 | 6,750.00 | 1.05% | 1,300 |
| Dec 15, 2025 | 6,680.00 | 6,680.00 | 6,580.00 | 6,680.00 | 6,680.00 | 2.77% | 1,500 |
| Dec 12, 2025 | 6,230.00 | 6,500.00 | 6,220.00 | 6,500.00 | 6,500.00 | 5.35% | 1,700 |
| Dec 11, 2025 | 6,040.00 | 6,170.00 | 6,040.00 | 6,170.00 | 6,170.00 | 2.15% | 3,400 |
| Dec 10, 2025 | 6,050.00 | 6,070.00 | 6,030.00 | 6,040.00 | 6,040.00 | -0.17% | 600 |
| Dec 9, 2025 | 5,920.00 | 6,050.00 | 5,910.00 | 6,050.00 | 6,050.00 | 2.37% | 400 |
| Dec 8, 2025 | 6,050.00 | 6,050.00 | 5,910.00 | 5,910.00 | 5,910.00 | -2.31% | 1,100 |
| Dec 5, 2025 | 5,890.00 | 6,050.00 | 5,800.00 | 6,050.00 | 6,050.00 | 2.72% | 1,500 |
| Dec 4, 2025 | 5,750.00 | 5,900.00 | 5,750.00 | 5,890.00 | 5,890.00 | 1.20% | 2,100 |
| Dec 3, 2025 | 6,040.00 | 6,040.00 | 5,760.00 | 5,820.00 | 5,820.00 | -3.80% | 2,900 |
| Dec 2, 2025 | 5,960.00 | 6,050.00 | 5,890.00 | 6,050.00 | 6,050.00 | 2.54% | 2,100 |
| Dec 1, 2025 | 5,770.00 | 5,900.00 | 5,770.00 | 5,900.00 | 5,900.00 | 2.61% | 1,600 |
| Nov 28, 2025 | 5,620.00 | 5,750.00 | 5,620.00 | 5,750.00 | 5,750.00 | 4.17% | 1,900 |
| Nov 27, 2025 | 5,490.00 | 5,520.00 | 5,490.00 | 5,520.00 | 5,520.00 | -0.72% | 13,900 |
| Nov 26, 2025 | 5,460.00 | 5,560.00 | 5,460.00 | 5,560.00 | 5,560.00 | 1.09% | 200 |
| Nov 25, 2025 | 5,490.00 | 5,500.00 | 5,490.00 | 5,500.00 | 5,500.00 | - | 1,100 |
| Nov 21, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | -0.36% | 100 |
| Nov 20, 2025 | 5,500.00 | 5,520.00 | 5,400.00 | 5,520.00 | 5,520.00 | 0.73% | 1,000 |
| Nov 19, 2025 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | - | 700 |
| Nov 18, 2025 | 5,490.00 | 5,490.00 | 5,390.00 | 5,480.00 | 5,480.00 | -0.36% | 2,100 |
| Nov 17, 2025 | 5,650.00 | 5,650.00 | 5,500.00 | 5,500.00 | 5,500.00 | -2.65% | 1,900 |
| Nov 14, 2025 | 5,660.00 | 5,660.00 | 5,650.00 | 5,650.00 | 5,650.00 | -0.18% | 600 |
| Nov 13, 2025 | 5,640.00 | 5,820.00 | 5,640.00 | 5,660.00 | 5,660.00 | 0.35% | 1,200 |
| Nov 12, 2025 | 5,620.00 | 5,690.00 | 5,510.00 | 5,640.00 | 5,640.00 | 0.53% | 3,100 |
| Nov 11, 2025 | 5,270.00 | 5,610.00 | 5,270.00 | 5,610.00 | 5,610.00 | 6.45% | 5,400 |
| Nov 10, 2025 | 5,270.00 | 5,270.00 | 5,220.00 | 5,270.00 | 5,270.00 | 0.57% | 1,100 |