Ya-Man Ltd. (TYO:6630)
Japan · Delayed Price · Currency is JPY 779.00
-21.00 (-2.63%)
Oct 21, 2026, 3:30 PM JST
Ya-Man Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 818.00 | 822.00 | 807.00 | 807.00 | 807.00 | -0.74% | 137,800 |
| Aug 25, 2026 | 823.00 | 829.00 | 809.00 | 813.00 | 813.00 | -1.22% | 135,900 |
| Aug 24, 2026 | 834.00 | 844.00 | 820.00 | 823.00 | 823.00 | -1.20% | 244,500 |
| Aug 21, 2026 | 826.00 | 834.00 | 815.00 | 833.00 | 833.00 | 0.85% | 179,500 |
| Aug 20, 2026 | 818.00 | 830.00 | 804.00 | 826.00 | 826.00 | 1.35% | 219,500 |
| Aug 19, 2026 | 795.00 | 818.00 | 792.00 | 815.00 | 815.00 | 3.03% | 270,800 |
| Aug 18, 2026 | 794.00 | 800.00 | 780.00 | 791.00 | 791.00 | 0.51% | 164,700 |
| Aug 17, 2026 | 784.00 | 797.00 | 765.00 | 787.00 | 787.00 | 0.38% | 149,500 |
| Aug 14, 2026 | 758.00 | 784.00 | 752.00 | 784.00 | 784.00 | 2.35% | 199,600 |
| Aug 13, 2026 | 756.00 | 768.00 | 751.00 | 766.00 | 766.00 | 1.19% | 81,300 |
| Aug 12, 2026 | 760.00 | 765.00 | 751.00 | 757.00 | 757.00 | -0.39% | 67,300 |
| Aug 10, 2026 | 768.00 | 770.00 | 757.00 | 760.00 | 760.00 | 0.26% | 49,200 |
| Aug 7, 2026 | 757.00 | 765.00 | 750.00 | 758.00 | 758.00 | 0.40% | 74,800 |
| Aug 6, 2026 | 738.00 | 755.00 | 738.00 | 755.00 | 755.00 | 2.03% | 42,700 |