Ya-Man Ltd. (TYO:6630)
Japan · Delayed Price · Currency is JPY 752.00
+2.00 (0.27%)
Nov 11, 2026, 9:12 AM JST
Ya-Man Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 751.00 | 753.00 | 749.00 | 752.00 | 752.00 | 0.27% | 2,200 |
| Nov 10, 2026 | 750.00 | 755.00 | 746.00 | 750.00 | 750.00 | 0.13% | 49,100 |
| Nov 9, 2026 | 746.00 | 749.00 | 740.00 | 749.00 | 749.00 | 1.90% | 42,900 |
| Nov 6, 2026 | 750.00 | 758.00 | 733.00 | 735.00 | 735.00 | -3.29% | 94,500 |
| Nov 5, 2026 | 745.00 | 766.00 | 745.00 | 760.00 | 760.00 | 2.84% | 106,600 |
| Nov 4, 2026 | 734.00 | 744.00 | 732.00 | 739.00 | 739.00 | 1.09% | 77,500 |
| Nov 2, 2026 | 726.00 | 733.00 | 725.00 | 731.00 | 731.00 | 0.41% | 67,000 |
| Oct 30, 2026 | 737.00 | 744.00 | 725.00 | 728.00 | 728.00 | -1.22% | 83,900 |
| Oct 29, 2026 | 743.00 | 744.00 | 735.00 | 737.00 | 737.00 | -0.81% | 436,800 |
| Oct 28, 2026 | 759.00 | 760.00 | 742.00 | 743.00 | 743.00 | -2.11% | 85,300 |
| Oct 27, 2026 | 766.00 | 766.00 | 759.00 | 759.00 | 759.00 | -1.17% | 86,900 |
| Oct 26, 2026 | 780.00 | 782.00 | 767.00 | 768.00 | 768.00 | -1.16% | 99,500 |
| Oct 23, 2026 | 778.00 | 785.00 | 777.00 | 777.00 | 777.00 | 0.13% | 46,800 |
| Oct 22, 2026 | 780.00 | 784.00 | 774.00 | 776.00 | 776.00 | -0.39% | 62,800 |
| Oct 21, 2026 | 792.00 | 795.00 | 779.00 | 779.00 | 779.00 | -2.63% | 116,100 |
| Oct 20, 2026 | 796.00 | 802.00 | 790.00 | 800.00 | 800.00 | -0.37% | 94,800 |
| Oct 19, 2026 | 783.00 | 803.00 | 782.00 | 803.00 | 803.00 | 2.69% | 135,700 |
| Oct 16, 2026 | 782.00 | 788.00 | 780.00 | 782.00 | 782.00 | -0.64% | 89,600 |
| Oct 15, 2026 | 780.00 | 787.00 | 780.00 | 787.00 | 787.00 | 0.90% | 73,000 |
| Oct 14, 2026 | 777.00 | 782.00 | 775.00 | 780.00 | 780.00 | 0.39% | 40,900 |
| Oct 13, 2026 | 781.00 | 784.00 | 775.00 | 777.00 | 777.00 | -0.51% | 65,000 |
| Oct 9, 2026 | 774.00 | 783.00 | 770.00 | 781.00 | 781.00 | 1.17% | 67,900 |
| Oct 8, 2026 | 771.00 | 773.00 | 763.00 | 772.00 | 772.00 | -0.26% | 47,300 |
| Oct 7, 2026 | 767.00 | 776.00 | 763.00 | 774.00 | 774.00 | 0.65% | 61,700 |
| Oct 6, 2026 | 770.00 | 776.00 | 768.00 | 769.00 | 769.00 | -0.90% | 82,600 |
| Oct 5, 2026 | 771.00 | 779.00 | 769.00 | 776.00 | 776.00 | 0.65% | 85,200 |
| Oct 2, 2026 | 780.00 | 780.00 | 771.00 | 771.00 | 771.00 | -1.15% | 46,900 |
| Oct 1, 2026 | 776.00 | 781.00 | 772.00 | 780.00 | 780.00 | 0.52% | 45,500 |
| Sep 30, 2026 | 774.00 | 779.00 | 770.00 | 776.00 | 776.00 | - | 83,800 |
| Sep 29, 2026 | 784.00 | 784.00 | 774.00 | 776.00 | 776.00 | -1.27% | 63,000 |
| Sep 28, 2026 | 781.00 | 786.00 | 779.00 | 786.00 | 786.00 | 0.64% | 81,800 |
| Sep 25, 2026 | 771.00 | 785.00 | 770.00 | 781.00 | 781.00 | 1.83% | 92,400 |
| Sep 24, 2026 | 783.00 | 785.00 | 766.00 | 767.00 | 767.00 | -1.79% | 161,100 |
| Sep 18, 2026 | 789.00 | 792.00 | 781.00 | 781.00 | 781.00 | -1.01% | 192,300 |
| Sep 17, 2026 | 787.00 | 794.00 | 785.00 | 789.00 | 789.00 | 0.13% | 44,200 |
| Sep 16, 2026 | 785.00 | 792.00 | 785.00 | 788.00 | 788.00 | 0.51% | 104,200 |
| Sep 15, 2026 | 782.00 | 793.00 | 782.00 | 784.00 | 784.00 | 0.13% | 71,600 |
| Sep 14, 2026 | 785.00 | 788.00 | 780.00 | 783.00 | 783.00 | -0.25% | 55,500 |
| Sep 11, 2026 | 787.00 | 792.00 | 785.00 | 785.00 | 785.00 | -0.88% | 68,300 |
| Sep 10, 2026 | 790.00 | 795.00 | 786.00 | 792.00 | 792.00 | 0.25% | 54,100 |
| Sep 9, 2026 | 796.00 | 801.00 | 790.00 | 790.00 | 790.00 | -1.37% | 64,500 |
| Sep 8, 2026 | 784.00 | 801.00 | 777.00 | 801.00 | 801.00 | 2.04% | 141,100 |
| Sep 7, 2026 | 803.00 | 806.00 | 785.00 | 785.00 | 785.00 | -2.36% | 149,700 |
| Sep 4, 2026 | 792.00 | 808.00 | 792.00 | 804.00 | 804.00 | 1.64% | 134,500 |
| Sep 3, 2026 | 801.00 | 801.00 | 791.00 | 791.00 | 791.00 | -0.63% | 77,900 |
| Sep 2, 2026 | 810.00 | 812.00 | 795.00 | 796.00 | 796.00 | -2.21% | 167,300 |
| Sep 1, 2026 | 800.00 | 819.00 | 800.00 | 814.00 | 814.00 | 1.12% | 138,100 |
| Aug 31, 2026 | 805.00 | 819.00 | 801.00 | 805.00 | 805.00 | 0.50% | 237,300 |
| Aug 28, 2026 | 794.00 | 809.00 | 793.00 | 801.00 | 801.00 | 0.75% | 135,500 |
| Aug 27, 2026 | 807.00 | 814.00 | 795.00 | 795.00 | 795.00 | -1.49% | 128,900 |