Yamadai Corporation (TYO:7426)
Japan · Delayed Price · Currency is JPY 601.00
0.00 (0.00%)
Jul 17, 2026, 3:30 PM JST
Yamadai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 603.00 | 603.00 | 600.00 | 601.00 | 601.00 | - | 12,100 |
| Jul 16, 2026 | 601.00 | 601.00 | 599.00 | 601.00 | 601.00 | - | 25,900 |
| Jul 15, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | 100 |
| Jul 14, 2026 | 602.00 | 602.00 | 601.00 | 601.00 | 601.00 | 0.33% | 2,500 |
| Jul 13, 2026 | 594.00 | 600.00 | 594.00 | 599.00 | 599.00 | 0.34% | 8,800 |
| Jul 10, 2026 | 599.00 | 599.00 | 597.00 | 597.00 | 597.00 | -0.33% | 8,400 |
| Jul 9, 2026 | 600.00 | 600.00 | 599.00 | 599.00 | 599.00 | - | 4,100 |
| Jul 8, 2026 | 600.00 | 600.00 | 599.00 | 599.00 | 599.00 | -0.17% | 4,300 |
| Jul 7, 2026 | 601.00 | 601.00 | 600.00 | 600.00 | 600.00 | - | 5,700 |
| Jul 6, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 1,400 |
| Jul 3, 2026 | 601.00 | 601.00 | 600.00 | 600.00 | 600.00 | -0.17% | 3,400 |
| Jul 2, 2026 | 600.00 | 601.00 | 600.00 | 601.00 | 601.00 | 0.17% | 9,100 |
| Jul 1, 2026 | 600.00 | 602.00 | 600.00 | 600.00 | 600.00 | - | 5,600 |
| Jun 30, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 1,200 |
| Jun 29, 2026 | 599.00 | 600.00 | 599.00 | 600.00 | 600.00 | 0.17% | 8,700 |
| Jun 26, 2026 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - | 1,900 |
| Jun 25, 2026 | 600.00 | 600.00 | 599.00 | 599.00 | 599.00 | - | 23,400 |
| Jun 24, 2026 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - | 2,700 |
| Jun 23, 2026 | 599.00 | 600.00 | 599.00 | 599.00 | 599.00 | - | 3,600 |
| Jun 22, 2026 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - | 5,200 |
| Jun 19, 2026 | 599.00 | 601.00 | 599.00 | 599.00 | 599.00 | - | 16,700 |
| Jun 18, 2026 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - | 25,000 |
| Jun 17, 2026 | 599.00 | 600.00 | 599.00 | 599.00 | 599.00 | - | 2,100 |
| Jun 16, 2026 | 599.00 | 600.00 | 599.00 | 599.00 | 599.00 | - | 3,100 |
| Jun 15, 2026 | 599.00 | 600.00 | 599.00 | 599.00 | 599.00 | - | 24,600 |
| Jun 12, 2026 | 600.00 | 600.00 | 599.00 | 599.00 | 599.00 | - | 56,600 |
| Jun 11, 2026 | 600.00 | 603.00 | 599.00 | 599.00 | 599.00 | -0.33% | 10,900 |
| Jun 10, 2026 | 603.00 | 604.00 | 600.00 | 601.00 | 601.00 | -0.33% | 6,700 |
| Jun 9, 2026 | 601.00 | 603.00 | 601.00 | 603.00 | 603.00 | 0.17% | 7,000 |
| Jun 8, 2026 | 601.00 | 609.00 | 601.00 | 602.00 | 602.00 | - | 20,900 |
| Jun 5, 2026 | 606.00 | 606.00 | 602.00 | 602.00 | 602.00 | -0.33% | 4,800 |
| Jun 4, 2026 | 608.00 | 608.00 | 601.00 | 604.00 | 604.00 | -1.15% | 15,000 |
| 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 |