Yamada Corporation (TYO:6392)
Japan · Delayed Price · Currency is JPY 5,190.00
+70.00 (1.37%)
Aug 29, 2025, 3:10 PM JST
Yamada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5,100.00 | 5,190.00 | 5,100.00 | 5,190.00 | 5,190.00 | 1.37% | 1,300 |
| Aug 28, 2025 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | - | 200 |
| Aug 27, 2025 | 5,090.00 | 5,120.00 | 5,090.00 | 5,120.00 | 5,120.00 | - | 300 |
| Aug 26, 2025 | 5,100.00 | 5,130.00 | 5,100.00 | 5,120.00 | 5,120.00 | 0.20% | 900 |
| Aug 25, 2025 | 5,050.00 | 5,110.00 | 5,050.00 | 5,110.00 | 5,110.00 | 1.19% | 900 |
| Aug 22, 2025 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | - | 300 |
| Aug 21, 2025 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | - | 200 |
| Aug 20, 2025 | 5,050.00 | 5,050.00 | 5,040.00 | 5,050.00 | 5,050.00 | 0.60% | 1,000 |
| Aug 19, 2025 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | - | - |
| Aug 18, 2025 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | - | - |
| Aug 15, 2025 | 5,150.00 | 5,150.00 | 5,020.00 | 5,020.00 | 5,020.00 | -1.57% | 1,200 |
| Aug 14, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | - |
| Aug 13, 2025 | 5,050.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | - | 1,400 |
| Aug 12, 2025 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.92% | 200 |
| Aug 8, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.19% | 100 |
| Aug 7, 2025 | 5,280.00 | 5,280.00 | 5,190.00 | 5,190.00 | 5,190.00 | -0.19% | 700 |
| Aug 6, 2025 | 5,120.00 | 5,200.00 | 5,120.00 | 5,200.00 | 5,200.00 | 1.56% | 300 |
| Aug 5, 2025 | 5,180.00 | 5,200.00 | 5,120.00 | 5,120.00 | 5,120.00 | -1.16% | 300 |
| Aug 4, 2025 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 1.97% | 200 |
| Aug 1, 2025 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.20% | 200 |
| Jul 31, 2025 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | - | - |
| Jul 30, 2025 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | - | - |
| Jul 29, 2025 | 5,060.00 | 5,200.00 | 5,050.00 | 5,070.00 | 5,070.00 | -3.61% | 1,900 |
| Jul 28, 2025 | 5,260.00 | 5,260.00 | 5,120.00 | 5,260.00 | 5,260.00 | 1.94% | 1,300 |
| Jul 25, 2025 | 5,130.00 | 5,160.00 | 5,130.00 | 5,160.00 | 5,160.00 | -0.39% | 200 |
| Jul 24, 2025 | 5,040.00 | 5,180.00 | 5,040.00 | 5,180.00 | 5,180.00 | 0.78% | 1,000 |
| Jul 23, 2025 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.19% | 800 |
| Jul 22, 2025 | 5,080.00 | 5,130.00 | 5,060.00 | 5,130.00 | 5,130.00 | 0.59% | 900 |
| Jul 18, 2025 | 5,040.00 | 5,110.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1.59% | 2,500 |
| Jul 17, 2025 | 5,040.00 | 5,040.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.50% | 200 |
| Jul 16, 2025 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | -0.30% | 100 |
| Jul 15, 2025 | 4,910.00 | 5,010.00 | 4,910.00 | 5,010.00 | 5,010.00 | 2.24% | 2,900 |
| Jul 14, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 100 |
| Jul 11, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | -1.41% | 100 |
| Jul 10, 2025 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | - | - |
| Jul 9, 2025 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | - | 300 |
| Jul 8, 2025 | 4,960.00 | 4,970.00 | 4,960.00 | 4,970.00 | 4,970.00 | -0.10% | 1,000 |
| Jul 7, 2025 | 4,925.00 | 4,975.00 | 4,925.00 | 4,975.00 | 4,975.00 | 2.47% | 200 |
| Jul 4, 2025 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | - | 200 |
| Jul 3, 2025 | 4,860.00 | 4,905.00 | 4,855.00 | 4,855.00 | 4,855.00 | -0.10% | 2,400 |
| Jul 2, 2025 | 4,880.00 | 4,880.00 | 4,860.00 | 4,860.00 | 4,860.00 | -0.41% | 1,200 |
| Jul 1, 2025 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | -0.71% | 100 |
| Jun 30, 2025 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | - | - |
| Jun 27, 2025 | 5,050.00 | 5,060.00 | 4,915.00 | 4,915.00 | 4,915.00 | -0.61% | 600 |
| Jun 26, 2025 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | - | - |
| Jun 25, 2025 | 5,010.00 | 5,010.00 | 4,945.00 | 4,945.00 | 4,945.00 | -1.30% | 400 |
| Jun 24, 2025 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | - | 200 |
| Jun 23, 2025 | 4,950.00 | 5,010.00 | 4,950.00 | 5,010.00 | 5,010.00 | 1.21% | 200 |
| Jun 20, 2025 | 4,970.00 | 4,970.00 | 4,950.00 | 4,950.00 | 4,950.00 | -1.39% | 200 |
| Jun 19, 2025 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | - | - |