Yamada Corporation (TYO:6392)
Japan · Delayed Price · Currency is JPY 7,800.00
+220.00 (2.90%)
May 29, 2026, 3:03 PM JST
Yamada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7,580.00 | 8,020.00 | 7,580.00 | 7,800.00 | 7,800.00 | 2.90% | 3,100 |
| May 28, 2026 | 7,210.00 | 7,780.00 | 7,210.00 | 7,580.00 | 7,580.00 | 7.37% | 3,400 |
| May 27, 2026 | 7,010.00 | 7,060.00 | 7,010.00 | 7,060.00 | 7,060.00 | - | 700 |
| May 26, 2026 | 7,210.00 | 7,210.00 | 7,010.00 | 7,060.00 | 7,060.00 | - | 900 |
| May 25, 2026 | 7,040.00 | 7,160.00 | 7,040.00 | 7,060.00 | 7,060.00 | -0.42% | 400 |
| May 22, 2026 | 7,450.00 | 7,450.00 | 7,090.00 | 7,090.00 | 7,090.00 | -4.83% | 500 |
| May 21, 2026 | 7,000.00 | 7,450.00 | 6,950.00 | 7,450.00 | 7,450.00 | 6.28% | 3,900 |
| May 20, 2026 | 6,750.00 | 7,010.00 | 6,750.00 | 7,010.00 | 7,010.00 | 3.09% | 5,700 |
| May 19, 2026 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1.49% | 600 |
| May 18, 2026 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | -2.90% | 200 |
| May 15, 2026 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 200 |
| May 14, 2026 | 6,690.00 | 6,990.00 | 6,690.00 | 6,900.00 | 6,900.00 | 2.99% | 3,500 |
| May 13, 2026 | 6,070.00 | 6,700.00 | 6,070.00 | 6,700.00 | 6,700.00 | 11.11% | 3,100 |
| May 12, 2026 | 6,320.00 | 6,340.00 | 6,000.00 | 6,030.00 | 6,030.00 | -5.04% | 1,900 |
| May 11, 2026 | 6,350.00 | 6,450.00 | 6,350.00 | 6,350.00 | 6,350.00 | - | 900 |
| May 8, 2026 | 6,710.00 | 6,980.00 | 6,310.00 | 6,350.00 | 6,350.00 | -5.79% | 6,100 |
| May 7, 2026 | 6,740.00 | 6,800.00 | 6,730.00 | 6,740.00 | 6,740.00 | -0.88% | 3,700 |
| Apr 28, 2026 | 6,790.00 | 6,800.00 | 6,790.00 | 6,800.00 | 6,800.00 | - | 1,200 |
| Apr 27, 2026 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | -0.73% | 2,400 |
| Apr 24, 2026 | 6,370.00 | 6,850.00 | 6,370.00 | 6,850.00 | 6,850.00 | 8.56% | 2,000 |
| Apr 22, 2026 | 6,310.00 | 6,310.00 | 6,310.00 | 6,310.00 | 6,310.00 | -1.10% | 100 |
| Apr 21, 2026 | 6,380.00 | 6,400.00 | 6,330.00 | 6,380.00 | 6,380.00 | - | 600 |
| Apr 20, 2026 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 1.59% | 200 |
| Apr 17, 2026 | 6,320.00 | 6,320.00 | 6,280.00 | 6,280.00 | 6,280.00 | 0.96% | 400 |
| Apr 16, 2026 | 6,340.00 | 6,370.00 | 6,210.00 | 6,220.00 | 6,220.00 | -2.66% | 1,100 |
| Apr 13, 2026 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | -0.47% | 100 |
| Apr 10, 2026 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | -0.47% | 100 |
| Apr 9, 2026 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | -0.46% | 100 |
| Apr 7, 2026 | 6,480.00 | 6,480.00 | 6,470.00 | 6,480.00 | 6,480.00 | -0.61% | 400 |
| Apr 6, 2026 | 6,520.00 | 6,520.00 | 6,520.00 | 6,520.00 | 6,520.00 | -0.46% | 100 |
| Apr 3, 2026 | 6,530.00 | 6,550.00 | 6,520.00 | 6,550.00 | 6,550.00 | -0.30% | 700 |
| Apr 2, 2026 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | -0.30% | 600 |
| Apr 1, 2026 | 6,590.00 | 6,590.00 | 6,570.00 | 6,590.00 | 6,590.00 | 1.54% | 800 |
| Mar 31, 2026 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | - | 200 |
| Mar 30, 2026 | 6,530.00 | 6,530.00 | 6,480.00 | 6,490.00 | 6,490.00 | 1.09% | 300 |
| Mar 27, 2026 | 6,540.00 | 6,540.00 | 6,540.00 | 6,540.00 | 6,420.00 | 3.15% | 300 |
| Mar 23, 2026 | 6,350.00 | 6,350.00 | 6,340.00 | 6,340.00 | 6,223.67 | -0.78% | 400 |
| Mar 19, 2026 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,272.75 | - | 400 |
| Mar 18, 2026 | 6,380.00 | 6,390.00 | 6,380.00 | 6,390.00 | 6,272.75 | - | 200 |
| Mar 17, 2026 | 6,430.00 | 6,430.00 | 6,390.00 | 6,390.00 | 6,272.75 | -0.62% | 200 |
| Mar 16, 2026 | 6,430.00 | 6,430.00 | 6,430.00 | 6,430.00 | 6,312.02 | - | - |
| Mar 11, 2026 | 6,430.00 | 6,430.00 | 6,430.00 | 6,430.00 | 6,312.02 | -1.53% | 200 |
| Mar 10, 2026 | 6,560.00 | 6,560.00 | 6,530.00 | 6,530.00 | 6,410.18 | -1.06% | 1,400 |
| Mar 9, 2026 | 6,560.00 | 6,600.00 | 6,550.00 | 6,600.00 | 6,478.90 | -0.30% | 1,400 |
| Mar 6, 2026 | 6,590.00 | 6,620.00 | 6,570.00 | 6,620.00 | 6,498.53 | - | 300 |
| Mar 5, 2026 | 6,590.00 | 6,620.00 | 6,590.00 | 6,620.00 | 6,498.53 | -0.30% | 1,800 |
| Mar 4, 2026 | 6,620.00 | 6,640.00 | 6,610.00 | 6,640.00 | 6,518.17 | -0.90% | 400 |
| Mar 3, 2026 | 6,780.00 | 6,780.00 | 6,700.00 | 6,700.00 | 6,577.06 | - | 1,100 |
| Mar 2, 2026 | 6,670.00 | 6,700.00 | 6,670.00 | 6,700.00 | 6,577.06 | 0.45% | 500 |
| Feb 27, 2026 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 6,547.61 | 1.52% | 200 |