Yamadai Corporation (TYO:7426)
Japan · Delayed Price · Currency is JPY 1,160.00
+11.00 (0.96%)
Mar 10, 2026, 11:07 AM JST
Yamadai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,154.00 | 1,172.00 | 1,150.00 | 1,169.00 | - | 1.74% | 37,200 |
| Mar 9, 2026 | 1,125.00 | 1,169.00 | 1,086.00 | 1,149.00 | 1,149.00 | -5.04% | 35,100 |
| Mar 6, 2026 | 1,088.00 | 1,216.00 | 1,088.00 | 1,210.00 | 1,210.00 | 10.70% | 62,900 |
| Mar 5, 2026 | 1,123.00 | 1,229.00 | 1,077.00 | 1,093.00 | 1,093.00 | 1.49% | 122,600 |
| Mar 4, 2026 | 1,145.00 | 1,145.00 | 1,077.00 | 1,077.00 | 1,077.00 | -4.77% | 17,100 |
| Mar 3, 2026 | 1,186.00 | 1,186.00 | 1,131.00 | 1,131.00 | 1,131.00 | -4.64% | 15,700 |
| Mar 2, 2026 | 1,196.00 | 1,199.00 | 1,186.00 | 1,186.00 | 1,186.00 | -1.74% | 7,000 |
| Feb 27, 2026 | 1,189.00 | 1,207.00 | 1,189.00 | 1,207.00 | 1,207.00 | 1.51% | 5,900 |
| Feb 26, 2026 | 1,225.00 | 1,225.00 | 1,175.00 | 1,189.00 | 1,189.00 | -0.50% | 22,700 |
| Feb 25, 2026 | 1,217.00 | 1,235.00 | 1,174.00 | 1,195.00 | 1,195.00 | -5.23% | 55,700 |
| Feb 24, 2026 | 1,430.00 | 1,469.00 | 1,260.00 | 1,261.00 | 1,261.00 | -7.96% | 84,000 |
| Feb 20, 2026 | 1,351.00 | 1,429.00 | 1,350.00 | 1,370.00 | 1,370.00 | -1.44% | 25,900 |
| Feb 19, 2026 | 1,445.00 | 1,515.00 | 1,390.00 | 1,390.00 | 1,390.00 | -4.66% | 63,500 |
| Feb 18, 2026 | 1,449.00 | 1,500.00 | 1,362.00 | 1,458.00 | 1,458.00 | 11.30% | 101,900 |
| Feb 17, 2026 | 1,235.00 | 1,437.00 | 1,232.00 | 1,310.00 | 1,310.00 | 6.94% | 131,100 |
| Feb 16, 2026 | 1,253.00 | 1,272.00 | 1,225.00 | 1,225.00 | 1,225.00 | -1.92% | 12,300 |
| Feb 13, 2026 | 1,238.00 | 1,261.00 | 1,216.00 | 1,249.00 | 1,249.00 | -0.64% | 13,500 |
| Feb 12, 2026 | 1,281.00 | 1,295.00 | 1,243.00 | 1,257.00 | 1,257.00 | -1.87% | 14,600 |
| Feb 10, 2026 | 1,323.00 | 1,323.00 | 1,250.00 | 1,281.00 | 1,281.00 | -3.17% | 35,200 |
| Feb 9, 2026 | 1,345.00 | 1,345.00 | 1,260.00 | 1,323.00 | 1,323.00 | 2.32% | 27,800 |
| Feb 6, 2026 | 1,263.00 | 1,414.00 | 1,244.00 | 1,293.00 | 1,293.00 | 4.19% | 159,600 |
| Feb 5, 2026 | 1,230.00 | 1,246.00 | 1,230.00 | 1,241.00 | 1,241.00 | 0.98% | 2,700 |
| Feb 4, 2026 | 1,237.00 | 1,243.00 | 1,229.00 | 1,229.00 | 1,229.00 | -0.65% | 3,800 |
| Feb 3, 2026 | 1,247.00 | 1,247.00 | 1,232.00 | 1,237.00 | 1,237.00 | 1.31% | 3,600 |
| Feb 2, 2026 | 1,248.00 | 1,248.00 | 1,220.00 | 1,221.00 | 1,221.00 | 0.08% | 4,000 |
| Jan 30, 2026 | 1,231.00 | 1,267.00 | 1,218.00 | 1,220.00 | 1,220.00 | -1.69% | 16,500 |
| Jan 29, 2026 | 1,211.00 | 1,249.00 | 1,211.00 | 1,241.00 | 1,241.00 | 1.64% | 6,500 |
| Jan 28, 2026 | 1,240.00 | 1,240.00 | 1,217.00 | 1,221.00 | 1,221.00 | 0.08% | 4,400 |
| Jan 27, 2026 | 1,222.00 | 1,241.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.57% | 4,100 |
| Jan 26, 2026 | 1,217.00 | 1,238.00 | 1,217.00 | 1,227.00 | 1,227.00 | -0.08% | 3,400 |
| Jan 23, 2026 | 1,237.00 | 1,237.00 | 1,215.00 | 1,228.00 | 1,228.00 | 0.33% | 7,400 |
| Jan 22, 2026 | 1,207.00 | 1,241.00 | 1,207.00 | 1,224.00 | 1,224.00 | 1.49% | 6,400 |
| Jan 21, 2026 | 1,200.00 | 1,250.00 | 1,188.00 | 1,206.00 | 1,206.00 | -1.95% | 13,500 |
| Jan 20, 2026 | 1,209.00 | 1,230.00 | 1,201.00 | 1,230.00 | 1,230.00 | 0.90% | 4,400 |
| Jan 19, 2026 | 1,218.00 | 1,247.00 | 1,196.00 | 1,219.00 | 1,219.00 | -2.32% | 8,800 |
| Jan 16, 2026 | 1,205.00 | 1,269.00 | 1,200.00 | 1,248.00 | 1,248.00 | 2.38% | 13,600 |
| Jan 15, 2026 | 1,163.00 | 1,220.00 | 1,163.00 | 1,219.00 | 1,219.00 | 5.72% | 16,900 |
| Jan 14, 2026 | 1,155.00 | 1,156.00 | 1,147.00 | 1,153.00 | 1,153.00 | 0.61% | 3,300 |
| Jan 13, 2026 | 1,160.00 | 1,163.00 | 1,143.00 | 1,146.00 | 1,146.00 | 0.53% | 7,700 |
| Jan 9, 2026 | 1,120.00 | 1,197.00 | 1,114.00 | 1,140.00 | 1,140.00 | 2.06% | 39,000 |
| Jan 8, 2026 | 1,101.00 | 1,129.00 | 1,101.00 | 1,117.00 | 1,117.00 | 1.18% | 4,200 |
| Jan 7, 2026 | 1,099.00 | 1,105.00 | 1,096.00 | 1,104.00 | 1,104.00 | 0.45% | 2,500 |
| Jan 6, 2026 | 1,095.00 | 1,099.00 | 1,091.00 | 1,099.00 | 1,099.00 | -0.09% | 2,700 |
| Jan 5, 2026 | 1,090.00 | 1,108.00 | 1,090.00 | 1,100.00 | 1,100.00 | 1.10% | 3,800 |
| Dec 30, 2025 | 1,096.00 | 1,100.00 | 1,085.00 | 1,088.00 | 1,088.00 | -0.73% | 2,800 |
| Dec 29, 2025 | 1,093.00 | 1,098.00 | 1,084.00 | 1,096.00 | 1,096.00 | 1.20% | 4,400 |
| Dec 26, 2025 | 1,083.00 | 1,091.00 | 1,083.00 | 1,083.00 | 1,083.00 | 0.19% | 8,400 |
| Dec 25, 2025 | 1,083.00 | 1,083.00 | 1,081.00 | 1,081.00 | 1,081.00 | -0.28% | 3,100 |
| Dec 24, 2025 | 1,088.00 | 1,089.00 | 1,083.00 | 1,084.00 | 1,084.00 | 0.09% | 1,900 |
| Dec 23, 2025 | 1,089.00 | 1,089.00 | 1,082.00 | 1,083.00 | 1,083.00 | -0.09% | 6,500 |