Ya-Man Ltd. (TYO:6630)
Japan · Delayed Price · Currency is JPY 750.00
+21.00 (2.88%)
Jul 10, 2026, 3:30 PM JST
Ya-Man Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 720.00 | 730.00 | 720.00 | 724.00 | - | 0.56% | 17,700 |
| Jul 8, 2026 | 722.00 | 727.00 | 717.00 | 720.00 | 720.00 | 0.28% | 62,400 |
| Jul 7, 2026 | 726.00 | 730.00 | 718.00 | 718.00 | 718.00 | - | 30,400 |
| Jul 6, 2026 | 720.00 | 725.00 | 718.00 | 718.00 | 718.00 | -0.28% | 51,400 |
| Jul 3, 2026 | 740.00 | 740.00 | 720.00 | 720.00 | 720.00 | -1.37% | 52,600 |
| Jul 2, 2026 | 739.00 | 740.00 | 724.00 | 730.00 | 730.00 | 1.39% | 50,000 |
| Jul 1, 2026 | 743.00 | 750.00 | 720.00 | 720.00 | 720.00 | -4.38% | 60,100 |
| Jun 30, 2026 | 744.00 | 760.00 | 734.00 | 753.00 | 753.00 | 1.76% | 144,100 |
| Jun 29, 2026 | 713.00 | 740.00 | 711.00 | 740.00 | 740.00 | 0.58% | 98,100 |
| Jun 26, 2026 | 721.00 | 740.00 | 719.00 | 740.00 | 735.75 | 2.64% | 100,000 |
| Jun 25, 2026 | 730.00 | 730.00 | 718.00 | 721.00 | 716.86 | -1.10% | 30,200 |
| Jun 24, 2026 | 719.00 | 729.00 | 712.00 | 729.00 | 724.81 | 1.39% | 56,400 |
| Jun 23, 2026 | 705.00 | 723.00 | 705.00 | 719.00 | 714.87 | 1.84% | 82,100 |
| Jun 22, 2026 | 708.00 | 712.00 | 706.00 | 706.00 | 701.95 | -0.28% | 24,500 |
| Jun 19, 2026 | 716.00 | 717.00 | 708.00 | 708.00 | 703.93 | -1.12% | 37,800 |
| Jun 18, 2026 | 717.00 | 719.00 | 712.00 | 716.00 | 711.89 | 0.28% | 25,500 |
| Jun 17, 2026 | 714.00 | 718.00 | 713.00 | 714.00 | 709.90 | - | 30,900 |
| Jun 16, 2026 | 717.00 | 718.00 | 714.00 | 714.00 | 709.90 | -0.42% | 20,700 |
| Jun 15, 2026 | 720.00 | 721.00 | 715.00 | 717.00 | 712.88 | -0.55% | 27,500 |
| Jun 12, 2026 | 729.00 | 729.00 | 720.00 | 721.00 | 716.86 | - | 51,500 |
| Jun 11, 2026 | 724.00 | 725.00 | 712.00 | 721.00 | 716.86 | -0.28% | 32,400 |
| Jun 10, 2026 | 720.00 | 724.00 | 711.00 | 723.00 | 718.85 | 0.42% | 49,800 |
| Jun 9, 2026 | 708.00 | 720.00 | 706.00 | 720.00 | 715.86 | 1.98% | 43,300 |
| Jun 8, 2026 | 704.00 | 709.00 | 700.00 | 706.00 | 701.95 | 0.28% | 66,200 |
| Jun 5, 2026 | 704.00 | 712.00 | 703.00 | 704.00 | 699.96 | 0.57% | 40,000 |
| Jun 4, 2026 | 700.00 | 704.00 | 700.00 | 700.00 | 695.98 | -0.14% | 34,500 |
| Jun 3, 2026 | 710.00 | 710.00 | 701.00 | 701.00 | 696.97 | -1.54% | 52,800 |
| Jun 2, 2026 | 710.00 | 718.00 | 702.00 | 712.00 | 707.91 | -0.56% | 47,500 |
| Jun 1, 2026 | 722.00 | 724.00 | 711.00 | 716.00 | 711.89 | -0.83% | 49,800 |
| May 29, 2026 | 721.00 | 730.00 | 721.00 | 722.00 | 717.85 | 0.14% | 34,400 |
| May 28, 2026 | 717.00 | 721.00 | 713.00 | 721.00 | 716.86 | 0.84% | 55,500 |
| May 27, 2026 | 703.00 | 719.00 | 702.00 | 715.00 | 710.89 | 1.71% | 52,800 |
| May 26, 2026 | 710.00 | 710.00 | 701.00 | 703.00 | 698.96 | -1.68% | 54,500 |
| May 25, 2026 | 720.00 | 724.00 | 714.00 | 715.00 | 710.89 | -0.69% | 53,500 |
| May 22, 2026 | 730.00 | 730.00 | 720.00 | 720.00 | 715.86 | -1.37% | 41,400 |
| May 21, 2026 | 720.00 | 731.00 | 718.00 | 730.00 | 725.81 | 1.67% | 69,100 |
| May 20, 2026 | 721.00 | 729.00 | 715.00 | 718.00 | 713.88 | -0.69% | 58,000 |
| May 19, 2026 | 719.00 | 728.00 | 714.00 | 723.00 | 718.85 | 1.83% | 60,300 |
| May 18, 2026 | 702.00 | 717.00 | 702.00 | 710.00 | 705.92 | 1.43% | 59,300 |
| May 15, 2026 | 695.00 | 701.00 | 694.00 | 700.00 | 695.98 | 1.30% | 38,500 |
| May 14, 2026 | 700.00 | 705.00 | 691.00 | 691.00 | 687.03 | -1.43% | 49,900 |
| May 13, 2026 | 705.00 | 709.00 | 700.00 | 701.00 | 696.97 | 0.14% | 44,100 |
| May 12, 2026 | 705.00 | 710.00 | 700.00 | 700.00 | 695.98 | -1.27% | 38,000 |
| May 11, 2026 | 715.00 | 715.00 | 702.00 | 709.00 | 704.93 | -0.84% | 60,800 |
| May 8, 2026 | 713.00 | 722.00 | 713.00 | 715.00 | 710.89 | -3.38% | 48,400 |
| May 7, 2026 | 702.00 | 740.00 | 700.00 | 740.00 | 735.75 | 7.71% | 151,900 |
| May 1, 2026 | 710.00 | 710.00 | 682.00 | 687.00 | 683.05 | -3.24% | 166,000 |
| Apr 30, 2026 | 725.00 | 726.00 | 709.00 | 710.00 | 705.92 | -4.05% | 87,600 |
| Apr 28, 2026 | 711.00 | 740.00 | 710.00 | 740.00 | 735.75 | 4.37% | 62,400 |
| Apr 27, 2026 | 709.00 | 717.00 | 706.00 | 709.00 | 704.93 | 0.14% | 61,000 |