Skip to main content
logo
Yamada Corporation (TYO:6392)
Japan flag Japan · Delayed Price · Currency is JPY
6,380.00
+100.00 (1.59%)
Apr 20, 2026, 3:14 PM JST

Yamada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 20266,380.006,380.006,380.006,380.006,380.001.59%200
Apr 17, 20266,320.006,320.006,280.006,280.006,280.000.96%400
Apr 16, 20266,340.006,370.006,210.006,220.006,220.00-2.66%1,100
Apr 13, 20266,390.006,390.006,390.006,390.006,390.00-0.47%100
Apr 10, 20266,420.006,420.006,420.006,420.006,420.00-0.47%100
Apr 9, 20266,450.006,450.006,450.006,450.006,450.00-0.46%100
Apr 7, 20266,480.006,480.006,470.006,480.006,480.00-0.61%400
Apr 6, 20266,520.006,520.006,520.006,520.006,520.00-0.46%100
Apr 3, 20266,530.006,550.006,520.006,550.006,550.00-0.30%700
Apr 2, 20266,570.006,570.006,570.006,570.006,570.00-0.30%600
Apr 1, 20266,590.006,590.006,570.006,590.006,590.001.54%800
Mar 31, 20266,490.006,490.006,490.006,490.006,490.00-200
Mar 30, 20266,530.006,530.006,480.006,490.006,490.00-0.76%300
Mar 27, 20266,540.006,540.006,540.006,540.006,430.003.15%300
Mar 23, 20266,350.006,350.006,340.006,340.006,233.36-0.78%400
Mar 19, 20266,390.006,390.006,390.006,390.006,282.52-400
Mar 18, 20266,380.006,390.006,380.006,390.006,282.52-200
Mar 17, 20266,430.006,430.006,390.006,390.006,282.52-0.62%200
Mar 16, 20266,430.006,430.006,430.006,430.006,321.85--
Mar 11, 20266,430.006,430.006,430.006,430.006,321.85-1.53%200
Mar 10, 20266,560.006,560.006,530.006,530.006,420.17-1.06%1,400
Mar 9, 20266,560.006,600.006,550.006,600.006,488.99-0.30%1,400
Mar 6, 20266,590.006,620.006,570.006,620.006,508.65-300
Mar 5, 20266,590.006,620.006,590.006,620.006,508.65-0.30%1,800
Mar 4, 20266,620.006,640.006,610.006,640.006,528.32-0.90%400
Mar 3, 20266,780.006,780.006,700.006,700.006,587.31-1,100
Mar 2, 20266,670.006,700.006,670.006,700.006,587.310.45%500
Feb 27, 20266,670.006,670.006,670.006,670.006,557.811.52%200
Feb 26, 20266,580.006,580.006,570.006,570.006,459.50-0.76%600
Feb 25, 20266,650.006,650.006,580.006,620.006,508.65-0.60%1,300
Feb 24, 20266,740.006,740.006,660.006,660.006,547.98-1.33%200
Feb 20, 20266,840.006,840.006,740.006,750.006,636.47-1.46%2,200
Feb 19, 20266,880.006,880.006,750.006,850.006,734.79-0.58%1,800
Feb 18, 20266,650.006,890.006,650.006,890.006,774.113.61%2,000
Feb 17, 20266,850.006,850.006,650.006,650.006,538.15-3.34%700
Feb 16, 20266,560.006,880.006,560.006,880.006,764.283.30%4,800
Feb 13, 20266,600.006,660.006,590.006,660.006,547.980.76%600
Feb 12, 20266,560.006,610.006,550.006,610.006,498.820.92%1,000
Feb 10, 20266,550.006,550.006,550.006,550.006,439.83-100
Feb 9, 20266,630.006,630.006,550.006,550.006,439.83-1.06%500
Feb 6, 20266,630.006,700.006,600.006,620.006,508.65-1.19%1,200
Feb 5, 20266,600.006,700.006,600.006,700.006,587.311.52%600
Feb 4, 20266,600.006,600.006,600.006,600.006,488.99-1.05%300
Feb 3, 20266,740.006,740.006,500.006,670.006,557.810.45%800
Feb 2, 20266,640.006,640.006,640.006,640.006,528.32-1.48%100
Jan 30, 20266,800.006,800.006,740.006,740.006,626.64-2.32%200
Jan 29, 20266,900.006,900.006,900.006,900.006,783.94-100
Jan 28, 20266,800.006,900.006,800.006,900.006,783.942.37%1,400
Jan 27, 20266,780.006,780.006,740.006,740.006,626.64-1.03%300
Jan 26, 20266,810.006,810.006,810.006,810.006,695.46-100