Yamadai Corporation (TYO:7426)
Japan · Delayed Price · Currency is JPY 472.00
-11.00 (-2.28%)
Apr 28, 2026, 3:30 PM JST
Yamadai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,090.00 | 1.82% | 7,600 |
| Mar 26, 2026 | 1,098.00 | 1,100.00 | 1,072.00 | 1,100.00 | 1,070.54 | 0.18% | 6,900 |
| Mar 25, 2026 | 1,095.00 | 1,098.00 | 1,078.00 | 1,098.00 | 1,068.59 | 1.67% | 3,400 |
| Mar 24, 2026 | 1,089.00 | 1,099.00 | 1,080.00 | 1,080.00 | 1,051.07 | 0.47% | 2,000 |
| Mar 23, 2026 | 1,088.00 | 1,088.00 | 1,050.00 | 1,075.00 | 1,046.21 | -3.24% | 11,700 |
| Mar 19, 2026 | 1,123.00 | 1,138.00 | 1,092.00 | 1,111.00 | 1,081.24 | -0.89% | 7,300 |
| Mar 18, 2026 | 1,138.00 | 1,138.00 | 1,121.00 | 1,121.00 | 1,090.97 | -1.75% | 3,900 |
| Mar 17, 2026 | 1,116.00 | 1,154.00 | 1,098.00 | 1,141.00 | 1,110.44 | 4.68% | 16,700 |
| Mar 16, 2026 | 1,096.00 | 1,117.00 | 1,090.00 | 1,090.00 | 1,060.80 | -0.55% | 8,200 |
| Mar 13, 2026 | 1,101.00 | 1,101.00 | 1,080.00 | 1,096.00 | 1,066.64 | -0.54% | 9,500 |
| Mar 12, 2026 | 1,115.00 | 1,125.00 | 1,102.00 | 1,102.00 | 1,072.48 | -1.69% | 6,500 |
| Mar 11, 2026 | 1,141.00 | 1,156.00 | 1,121.00 | 1,121.00 | 1,090.97 | -1.75% | 8,700 |
| Mar 10, 2026 | 1,154.00 | 1,172.00 | 1,132.00 | 1,141.00 | 1,110.44 | -0.70% | 15,600 |
| Mar 9, 2026 | 1,125.00 | 1,169.00 | 1,086.00 | 1,149.00 | 1,118.22 | -5.04% | 35,100 |
| Mar 6, 2026 | 1,088.00 | 1,216.00 | 1,088.00 | 1,210.00 | 1,177.59 | 10.70% | 62,900 |
| Mar 5, 2026 | 1,123.00 | 1,229.00 | 1,077.00 | 1,093.00 | 1,063.72 | 1.49% | 122,600 |
| Mar 4, 2026 | 1,145.00 | 1,145.00 | 1,077.00 | 1,077.00 | 1,048.15 | -4.77% | 17,100 |
| Mar 3, 2026 | 1,186.00 | 1,186.00 | 1,131.00 | 1,131.00 | 1,100.71 | -4.64% | 15,700 |
| Mar 2, 2026 | 1,196.00 | 1,199.00 | 1,186.00 | 1,186.00 | 1,154.23 | -1.74% | 7,000 |
| Feb 27, 2026 | 1,189.00 | 1,207.00 | 1,189.00 | 1,207.00 | 1,174.67 | 1.51% | 5,900 |
| Feb 26, 2026 | 1,225.00 | 1,225.00 | 1,175.00 | 1,189.00 | 1,157.15 | -0.50% | 22,700 |
| Feb 25, 2026 | 1,217.00 | 1,235.00 | 1,174.00 | 1,195.00 | 1,162.99 | -5.23% | 55,700 |
| Feb 24, 2026 | 1,430.00 | 1,469.00 | 1,260.00 | 1,261.00 | 1,227.22 | -7.96% | 84,000 |
| Feb 20, 2026 | 1,351.00 | 1,429.00 | 1,350.00 | 1,370.00 | 1,333.30 | -1.44% | 25,900 |
| Feb 19, 2026 | 1,445.00 | 1,515.00 | 1,390.00 | 1,390.00 | 1,352.77 | -4.66% | 63,500 |
| Feb 18, 2026 | 1,449.00 | 1,500.00 | 1,362.00 | 1,458.00 | 1,418.95 | 11.30% | 101,900 |
| Feb 17, 2026 | 1,235.00 | 1,437.00 | 1,232.00 | 1,310.00 | 1,274.91 | 6.94% | 131,100 |
| Feb 16, 2026 | 1,253.00 | 1,272.00 | 1,225.00 | 1,225.00 | 1,192.19 | -1.92% | 12,300 |