Ya-Man Ltd. (TYO:6630)
Japan · Delayed Price · Currency is JPY 715.00
-25.00 (-3.38%)
May 8, 2026, 3:30 PM JST
Ya-Man Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 713.00 | 722.00 | 713.00 | 715.00 | 715.00 | -3.38% | 48,400 |
| May 7, 2026 | 702.00 | 740.00 | 700.00 | 740.00 | 740.00 | 7.71% | 151,900 |
| May 1, 2026 | 710.00 | 710.00 | 682.00 | 687.00 | 687.00 | -3.24% | 166,000 |
| Apr 30, 2026 | 725.00 | 726.00 | 709.00 | 710.00 | 710.00 | -4.05% | 87,600 |
| Apr 28, 2026 | 711.00 | 740.00 | 710.00 | 740.00 | 740.00 | 4.37% | 62,400 |
| Apr 27, 2026 | 709.00 | 717.00 | 706.00 | 709.00 | 709.00 | 0.14% | 61,000 |
| Apr 24, 2026 | 715.00 | 716.00 | 707.00 | 708.00 | 708.00 | -1.26% | 41,100 |
| Apr 23, 2026 | 730.00 | 730.00 | 717.00 | 717.00 | 717.00 | -2.05% | 62,600 |
| Apr 22, 2026 | 752.00 | 752.00 | 732.00 | 732.00 | 732.00 | -1.21% | 61,900 |
| Apr 21, 2026 | 755.00 | 763.00 | 741.00 | 741.00 | 741.00 | -1.85% | 96,400 |
| Apr 20, 2026 | 745.00 | 755.00 | 740.00 | 755.00 | 755.00 | 1.34% | 74,600 |
| Apr 17, 2026 | 736.00 | 751.00 | 736.00 | 745.00 | 745.00 | 1.22% | 121,300 |
| Apr 16, 2026 | 745.00 | 745.00 | 736.00 | 736.00 | 736.00 | -1.21% | 42,000 |
| Apr 15, 2026 | 735.00 | 745.00 | 731.00 | 745.00 | 745.00 | 2.05% | 86,000 |
| Apr 14, 2026 | 725.00 | 731.00 | 721.00 | 730.00 | 730.00 | 0.41% | 63,700 |
| Apr 13, 2026 | 722.00 | 732.00 | 722.00 | 727.00 | 727.00 | 0.69% | 37,800 |
| Apr 10, 2026 | 725.00 | 735.00 | 720.00 | 722.00 | 722.00 | -0.55% | 65,700 |
| Apr 9, 2026 | 735.00 | 735.00 | 726.00 | 726.00 | 726.00 | -0.41% | 58,400 |
| Apr 8, 2026 | 748.00 | 750.00 | 729.00 | 729.00 | 729.00 | -2.54% | 137,400 |
| Apr 7, 2026 | 740.00 | 748.00 | 739.00 | 748.00 | 748.00 | 1.08% | 68,800 |
| Apr 6, 2026 | 743.00 | 743.00 | 735.00 | 740.00 | 740.00 | -0.80% | 60,600 |
| Apr 3, 2026 | 724.00 | 746.00 | 723.00 | 746.00 | 746.00 | 3.18% | 263,300 |
| Apr 2, 2026 | 712.00 | 724.00 | 712.00 | 723.00 | 723.00 | 1.83% | 108,900 |
| Apr 1, 2026 | 709.00 | 712.00 | 707.00 | 710.00 | 710.00 | 1.00% | 92,600 |
| Mar 31, 2026 | 706.00 | 712.00 | 702.00 | 703.00 | 703.00 | -0.28% | 98,800 |
| Mar 30, 2026 | 701.00 | 709.00 | 696.00 | 705.00 | 705.00 | -0.56% | 91,500 |
| Mar 27, 2026 | 706.00 | 713.00 | 703.00 | 709.00 | 709.00 | 0.42% | 125,100 |
| Mar 26, 2026 | 707.00 | 710.00 | 699.00 | 706.00 | 706.00 | -0.70% | 67,900 |
| Mar 25, 2026 | 715.00 | 719.00 | 705.00 | 711.00 | 711.00 | -0.28% | 96,500 |
| Mar 24, 2026 | 692.00 | 713.00 | 692.00 | 713.00 | 713.00 | 3.33% | 138,700 |
| Mar 23, 2026 | 682.00 | 692.00 | 682.00 | 690.00 | 690.00 | -0.14% | 88,400 |
| Mar 19, 2026 | 690.00 | 695.00 | 682.00 | 691.00 | 691.00 | -0.29% | 107,800 |
| Mar 18, 2026 | 675.00 | 693.00 | 675.00 | 693.00 | 693.00 | 4.21% | 130,600 |
| Mar 17, 2026 | 667.00 | 679.00 | 665.00 | 665.00 | 665.00 | 0.61% | 234,600 |
| Mar 16, 2026 | 680.00 | 680.00 | 661.00 | 661.00 | 661.00 | -2.94% | 256,400 |
| Mar 13, 2026 | 680.00 | 683.00 | 677.00 | 681.00 | 681.00 | -0.73% | 97,300 |
| Mar 12, 2026 | 694.00 | 694.00 | 684.00 | 686.00 | 686.00 | -1.44% | 62,800 |
| Mar 11, 2026 | 691.00 | 697.00 | 691.00 | 696.00 | 696.00 | 0.72% | 44,600 |
| Mar 10, 2026 | 688.00 | 693.00 | 684.00 | 691.00 | 691.00 | 1.92% | 87,900 |
| Mar 9, 2026 | 680.00 | 683.00 | 671.00 | 678.00 | 678.00 | -1.02% | 134,700 |
| Mar 6, 2026 | 686.00 | 687.00 | 681.00 | 685.00 | 685.00 | -0.29% | 83,700 |
| Mar 5, 2026 | 691.00 | 698.00 | 687.00 | 687.00 | 687.00 | - | 96,300 |
| Mar 4, 2026 | 690.00 | 695.00 | 677.00 | 687.00 | 687.00 | -1.43% | 221,100 |
| Mar 3, 2026 | 701.00 | 708.00 | 697.00 | 697.00 | 697.00 | -0.99% | 116,400 |
| Mar 2, 2026 | 706.00 | 709.00 | 700.00 | 704.00 | 704.00 | -0.71% | 109,600 |
| Feb 27, 2026 | 711.00 | 715.00 | 706.00 | 709.00 | 709.00 | -0.56% | 95,200 |
| Feb 26, 2026 | 700.00 | 714.00 | 700.00 | 713.00 | 713.00 | 1.86% | 85,800 |
| Feb 25, 2026 | 706.00 | 707.00 | 700.00 | 700.00 | 700.00 | -0.71% | 79,200 |
| Feb 24, 2026 | 705.00 | 708.00 | 696.00 | 705.00 | 705.00 | - | 155,600 |
| Feb 20, 2026 | 717.00 | 717.00 | 704.00 | 705.00 | 705.00 | -1.95% | 87,800 |