Yamada Corporation (TYO:6392)
Japan · Delayed Price · Currency is JPY 7,870.00
-60.00 (-0.76%)
Oct 2, 2026, 9:55 AM JST
Yamada Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7,950.00 | 7,950.00 | 7,720.00 | 7,870.00 | 7,870.00 | -0.76% | 500 |
| Oct 1, 2026 | 7,810.00 | 7,940.00 | 7,810.00 | 7,930.00 | 7,930.00 | -0.38% | 300 |
| Sep 29, 2026 | 7,660.00 | 7,960.00 | 7,570.00 | 7,960.00 | 7,960.00 | - | 2,800 |
| Sep 28, 2026 | 8,400.00 | 8,400.00 | 7,760.00 | 8,060.00 | 7,960.00 | 1.51% | 3,000 |
| Sep 25, 2026 | 7,940.00 | 7,940.00 | 7,800.00 | 7,940.00 | 7,841.49 | 0.89% | 300 |
| Sep 17, 2026 | 7,870.00 | 7,870.00 | 7,870.00 | 7,870.00 | 7,772.36 | -0.88% | 100 |
| Sep 15, 2026 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,841.49 | - | 100 |
| Sep 14, 2026 | 7,980.00 | 7,990.00 | 7,940.00 | 7,940.00 | 7,841.49 | -0.63% | 700 |
| Sep 11, 2026 | 7,980.00 | 7,990.00 | 7,840.00 | 7,990.00 | 7,890.87 | 0.76% | 500 |
| Sep 10, 2026 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 7,831.61 | - | 200 |
| Sep 9, 2026 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 7,831.61 | - | 300 |
| Sep 8, 2026 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 7,831.61 | 1.93% | 100 |
| Sep 7, 2026 | 7,920.00 | 7,920.00 | 7,780.00 | 7,780.00 | 7,683.47 | 0.13% | 200 |
| Sep 4, 2026 | 7,890.00 | 7,890.00 | 7,770.00 | 7,770.00 | 7,673.60 | -0.13% | 500 |
| Sep 3, 2026 | 7,980.00 | 7,990.00 | 7,770.00 | 7,780.00 | 7,683.47 | -2.63% | 5,900 |
| Sep 2, 2026 | 8,000.00 | 8,020.00 | 7,970.00 | 7,990.00 | 7,890.87 | 0.25% | 1,100 |
| Sep 1, 2026 | 7,950.00 | 8,100.00 | 7,950.00 | 7,970.00 | 7,871.12 | 0.89% | 7,400 |
| Aug 31, 2026 | 7,950.00 | 8,000.00 | 7,750.00 | 7,900.00 | 7,801.99 | 1.02% | 1,100 |
| Aug 28, 2026 | 7,880.00 | 7,880.00 | 7,820.00 | 7,820.00 | 7,722.98 | 1.16% | 500 |
| Aug 27, 2026 | 7,730.00 | 7,730.00 | 7,730.00 | 7,730.00 | 7,634.09 | - | 300 |
| Aug 26, 2026 | 7,640.00 | 7,730.00 | 7,630.00 | 7,730.00 | 7,634.09 | - | 1,000 |
| Aug 25, 2026 | 7,650.00 | 7,730.00 | 7,640.00 | 7,730.00 | 7,634.09 | 1.05% | 400 |
| Aug 24, 2026 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,555.09 | - | 300 |
| Aug 21, 2026 | 7,640.00 | 7,770.00 | 7,640.00 | 7,650.00 | 7,555.09 | 0.13% | 400 |
| Aug 20, 2026 | 7,870.00 | 7,870.00 | 7,640.00 | 7,640.00 | 7,545.21 | -2.92% | 2,700 |
| Aug 19, 2026 | 7,630.00 | 7,920.00 | 7,620.00 | 7,870.00 | 7,772.36 | 3.15% | 1,300 |
| Aug 18, 2026 | 7,710.00 | 7,710.00 | 7,630.00 | 7,630.00 | 7,535.33 | -1.04% | 300 |
| Aug 17, 2026 | 7,720.00 | 7,720.00 | 7,710.00 | 7,710.00 | 7,614.34 | 1.85% | 400 |
| Aug 14, 2026 | 7,570.00 | 7,700.00 | 7,570.00 | 7,570.00 | 7,476.08 | - | 1,200 |
| Aug 13, 2026 | 7,520.00 | 7,680.00 | 7,520.00 | 7,570.00 | 7,476.08 | -0.26% | 2,400 |
| Aug 12, 2026 | 7,500.00 | 7,590.00 | 7,500.00 | 7,590.00 | 7,495.83 | 1.20% | 1,800 |
| Aug 10, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,406.95 | -0.13% | 200 |
| Aug 7, 2026 | 7,630.00 | 7,630.00 | 7,510.00 | 7,510.00 | 7,416.82 | -0.40% | 500 |
| Aug 6, 2026 | 7,520.00 | 7,540.00 | 7,250.00 | 7,540.00 | 7,446.45 | 0.27% | 13,500 |
| Aug 5, 2026 | 7,550.00 | 7,560.00 | 7,520.00 | 7,520.00 | 7,426.70 | -1.31% | 500 |
| Aug 4, 2026 | 7,580.00 | 7,660.00 | 7,510.00 | 7,620.00 | 7,525.46 | 1.20% | 800 |
| Aug 3, 2026 | 7,500.00 | 7,530.00 | 7,500.00 | 7,530.00 | 7,436.58 | 0.40% | 400 |
| Jul 31, 2026 | 7,500.00 | 7,500.00 | 7,490.00 | 7,500.00 | 7,406.95 | - | 900 |
| Jul 30, 2026 | 7,590.00 | 7,590.00 | 7,500.00 | 7,500.00 | 7,406.95 | -0.27% | 700 |
| Jul 29, 2026 | 7,470.00 | 7,520.00 | 7,470.00 | 7,520.00 | 7,426.70 | 0.67% | 200 |
| Jul 28, 2026 | 7,610.00 | 7,610.00 | 7,470.00 | 7,470.00 | 7,377.32 | -0.27% | 1,000 |
| Jul 27, 2026 | 7,480.00 | 7,540.00 | 7,480.00 | 7,490.00 | 7,397.07 | 0.27% | 900 |
| Jul 24, 2026 | 7,460.00 | 7,500.00 | 7,460.00 | 7,470.00 | 7,377.32 | 0.13% | 500 |
| Jul 23, 2026 | 7,500.00 | 7,500.00 | 7,460.00 | 7,460.00 | 7,367.44 | -0.67% | 300 |
| Jul 22, 2026 | 7,470.00 | 7,510.00 | 7,460.00 | 7,510.00 | 7,416.82 | - | 600 |
| Jul 21, 2026 | 7,460.00 | 7,510.00 | 7,460.00 | 7,510.00 | 7,416.82 | 0.94% | 400 |
| Jul 17, 2026 | 7,440.00 | 7,440.00 | 7,440.00 | 7,440.00 | 7,347.69 | -0.80% | 200 |
| Jul 16, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,406.95 | - | 200 |
| Jul 15, 2026 | 7,410.00 | 7,500.00 | 7,410.00 | 7,500.00 | 7,406.95 | 3.31% | 800 |
| Jul 14, 2026 | 7,330.00 | 7,330.00 | 7,260.00 | 7,260.00 | 7,169.93 | -0.95% | 200 |