Yamadai Corporation (TYO:7426)
Japan · Delayed Price · Currency is JPY 611.00
+11.00 (1.83%)
Jun 3, 2026, 3:30 PM JST
Yamadai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 650.00 | 685.00 | 610.00 | 611.00 | 611.00 | 1.83% | 93,000 |
| Jun 2, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 20.00% | 3,000 |
| Jun 1, 2026 | 500.00 | 508.00 | 500.00 | 500.00 | 500.00 | - | 900 |
| May 29, 2026 | 510.00 | 511.00 | 495.00 | 500.00 | 500.00 | - | 3,600 |
| May 28, 2026 | 504.00 | 511.00 | 500.00 | 500.00 | 500.00 | -1.38% | 1,600 |
| May 27, 2026 | 512.00 | 513.00 | 494.00 | 507.00 | 507.00 | -0.98% | 4,700 |
| May 26, 2026 | 509.00 | 515.00 | 509.00 | 512.00 | 512.00 | -1.35% | 1,500 |
| May 25, 2026 | 518.00 | 519.00 | 510.00 | 519.00 | 519.00 | - | 2,000 |
| May 22, 2026 | 510.00 | 519.00 | 508.00 | 519.00 | 519.00 | - | 2,900 |
| May 21, 2026 | 500.00 | 519.00 | 500.00 | 519.00 | 519.00 | 3.18% | 3,800 |
| May 20, 2026 | 518.00 | 523.00 | 503.00 | 503.00 | 503.00 | -1.95% | 6,300 |
| May 19, 2026 | 505.00 | 518.00 | 505.00 | 513.00 | 513.00 | 1.58% | 2,800 |
| May 18, 2026 | 496.00 | 513.00 | 456.00 | 505.00 | 505.00 | 1.61% | 21,900 |
| May 15, 2026 | 500.00 | 508.00 | 497.00 | 497.00 | 497.00 | -0.40% | 4,800 |
| May 14, 2026 | 505.00 | 525.00 | 497.00 | 499.00 | 499.00 | -3.11% | 13,800 |
| May 13, 2026 | 503.00 | 538.00 | 503.00 | 515.00 | 515.00 | 4.04% | 15,800 |
| May 12, 2026 | 510.00 | 520.00 | 495.00 | 495.00 | 495.00 | -1.98% | 10,600 |
| May 11, 2026 | 493.00 | 505.00 | 484.00 | 505.00 | 505.00 | 3.91% | 8,900 |
| May 8, 2026 | 480.00 | 495.00 | 480.00 | 486.00 | 486.00 | 1.25% | 12,600 |
| May 7, 2026 | 494.00 | 494.00 | 474.00 | 480.00 | 480.00 | -2.24% | 12,000 |
| May 1, 2026 | 482.00 | 506.00 | 481.00 | 491.00 | 491.00 | 1.87% | 11,400 |
| Apr 30, 2026 | 460.00 | 499.00 | 460.00 | 482.00 | 482.00 | 2.12% | 37,200 |
| Apr 28, 2026 | 485.00 | 515.00 | 442.00 | 472.00 | 472.00 | -2.28% | 75,400 |
| Apr 27, 2026 | 491.00 | 494.00 | 477.00 | 483.00 | 483.00 | -1.83% | 34,700 |
| Apr 24, 2026 | 470.00 | 532.00 | 470.00 | 492.00 | 492.00 | -11.19% | 182,500 |
| Apr 23, 2026 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | -21.31% | 4,000 |
| Apr 22, 2026 | 698.00 | 707.00 | 698.00 | 704.00 | 704.00 | -0.71% | 2,100 |
| Apr 21, 2026 | 703.00 | 709.00 | 697.00 | 709.00 | 709.00 | 0.85% | 5,200 |
| Apr 20, 2026 | 719.00 | 721.00 | 703.00 | 703.00 | 703.00 | -0.14% | 4,200 |
| Apr 17, 2026 | 730.00 | 735.00 | 702.00 | 704.00 | 704.00 | -3.69% | 28,000 |
| Apr 16, 2026 | 760.00 | 760.00 | 731.00 | 731.00 | 731.00 | -5.06% | 18,000 |
| Apr 15, 2026 | 777.00 | 799.00 | 770.00 | 770.00 | 770.00 | -1.79% | 6,100 |
| Apr 14, 2026 | 785.00 | 789.00 | 782.00 | 784.00 | 784.00 | -1.01% | 4,400 |
| Apr 13, 2026 | 794.00 | 800.00 | 792.00 | 792.00 | 792.00 | -0.25% | 3,100 |
| Apr 10, 2026 | 796.00 | 800.00 | 794.00 | 794.00 | 794.00 | -0.38% | 2,700 |
| Apr 9, 2026 | 800.00 | 815.00 | 797.00 | 797.00 | 797.00 | -0.38% | 7,300 |
| Apr 8, 2026 | 784.00 | 801.00 | 781.00 | 800.00 | 800.00 | 2.43% | 9,700 |
| Apr 7, 2026 | 797.00 | 807.00 | 770.00 | 781.00 | 781.00 | -3.70% | 22,000 |
| Apr 6, 2026 | 804.00 | 815.00 | 787.00 | 811.00 | 811.00 | -0.98% | 13,500 |
| Apr 3, 2026 | 815.00 | 824.00 | 802.00 | 819.00 | 819.00 | -1.56% | 28,700 |
| Apr 2, 2026 | 880.00 | 881.00 | 813.00 | 832.00 | 832.00 | -8.57% | 46,600 |
| Apr 1, 2026 | 989.00 | 993.00 | 874.00 | 910.00 | 910.00 | -12.42% | 99,200 |
| Mar 31, 2026 | 1,085.00 | 1,085.00 | 1,016.00 | 1,039.00 | 1,039.00 | -4.24% | 8,500 |
| Mar 30, 2026 | 1,089.00 | 1,100.00 | 1,085.00 | 1,085.00 | 1,085.00 | -3.13% | 700 |
| Mar 27, 2026 | 1,100.00 | 1,120.00 | 1,090.00 | 1,120.00 | 1,120.00 | 1.82% | 7,600 |
| Mar 26, 2026 | 1,098.00 | 1,100.00 | 1,072.00 | 1,100.00 | 1,100.00 | 0.18% | 6,900 |
| Mar 25, 2026 | 1,095.00 | 1,098.00 | 1,078.00 | 1,098.00 | 1,098.00 | 1.67% | 3,400 |
| Mar 24, 2026 | 1,089.00 | 1,099.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.47% | 2,000 |
| Mar 23, 2026 | 1,088.00 | 1,088.00 | 1,050.00 | 1,075.00 | 1,075.00 | -3.24% | 11,700 |
| Mar 19, 2026 | 1,123.00 | 1,138.00 | 1,092.00 | 1,111.00 | 1,111.00 | -0.89% | 7,300 |