Ya-Man Ltd. (TYO:6630)
Japan · Delayed Price · Currency is JPY 770.00
+9.00 (1.18%)
Jul 31, 2026, 3:30 PM JST
Ya-Man Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 767.00 | 773.00 | 761.00 | 770.00 | 770.00 | 1.18% | 171,400 |
| Jul 30, 2026 | 760.00 | 770.00 | 759.00 | 761.00 | 761.00 | -1.04% | 95,200 |
| Jul 29, 2026 | 753.00 | 769.00 | 751.00 | 769.00 | 769.00 | 2.53% | 130,300 |
| Jul 28, 2026 | 751.00 | 752.00 | 742.00 | 750.00 | 750.00 | -0.40% | 39,100 |
| Jul 27, 2026 | 739.00 | 753.00 | 737.00 | 753.00 | 753.00 | 2.73% | 78,500 |
| Jul 24, 2026 | 735.00 | 740.00 | 733.00 | 733.00 | 733.00 | -0.95% | 23,800 |
| Jul 23, 2026 | 744.00 | 744.00 | 735.00 | 740.00 | 740.00 | -0.67% | 31,400 |
| Jul 22, 2026 | 739.00 | 745.00 | 736.00 | 745.00 | 745.00 | -0.13% | 32,700 |
| Jul 21, 2026 | 745.00 | 751.00 | 743.00 | 746.00 | 746.00 | 0.95% | 68,000 |
| Jul 17, 2026 | 735.00 | 746.00 | 735.00 | 739.00 | 739.00 | 0.14% | 54,700 |
| Jul 16, 2026 | 730.00 | 740.00 | 730.00 | 738.00 | 738.00 | 0.82% | 24,900 |
| Jul 15, 2026 | 736.00 | 744.00 | 732.00 | 732.00 | 732.00 | -0.54% | 34,700 |
| Jul 14, 2026 | 740.00 | 748.00 | 736.00 | 736.00 | 736.00 | - | 31,200 |
| Jul 13, 2026 | 743.00 | 746.00 | 736.00 | 736.00 | 736.00 | -1.87% | 42,300 |
| Jul 10, 2026 | 730.00 | 750.00 | 727.00 | 750.00 | 750.00 | 2.88% | 137,100 |
| Jul 9, 2026 | 720.00 | 730.00 | 720.00 | 729.00 | 729.00 | 1.25% | 44,400 |
| 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 |