Yamazen Corporation (TYO:8051)
Japan · Delayed Price · Currency is JPY 1,366.00
+2.00 (0.15%)
Aug 5, 2025, 3:30 PM JST
Yamazen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,364.00 | 1,381.00 | 1,352.00 | 1,366.00 | 1,366.00 | 0.15% | 205,300 |
| Aug 4, 2025 | 1,354.00 | 1,370.00 | 1,346.00 | 1,364.00 | 1,364.00 | -1.37% | 242,100 |
| Aug 1, 2025 | 1,342.00 | 1,394.00 | 1,342.00 | 1,383.00 | 1,383.00 | 3.13% | 285,400 |
| Jul 31, 2025 | 1,325.00 | 1,347.00 | 1,324.00 | 1,341.00 | 1,341.00 | 1.21% | 222,200 |
| Jul 30, 2025 | 1,302.00 | 1,326.00 | 1,295.00 | 1,325.00 | 1,325.00 | 1.38% | 234,300 |
| Jul 29, 2025 | 1,308.00 | 1,308.00 | 1,293.00 | 1,307.00 | 1,307.00 | -0.61% | 124,900 |
| Jul 28, 2025 | 1,312.00 | 1,320.00 | 1,304.00 | 1,315.00 | 1,315.00 | 0.23% | 178,700 |
| Jul 25, 2025 | 1,304.00 | 1,329.00 | 1,297.00 | 1,312.00 | 1,312.00 | 1.16% | 204,000 |
| Jul 24, 2025 | 1,277.00 | 1,310.00 | 1,274.00 | 1,297.00 | 1,297.00 | 1.89% | 220,300 |
| Jul 23, 2025 | 1,275.00 | 1,279.00 | 1,263.00 | 1,273.00 | 1,273.00 | 0.79% | 216,000 |
| Jul 22, 2025 | 1,250.00 | 1,272.00 | 1,250.00 | 1,263.00 | 1,263.00 | 1.20% | 199,200 |
| Jul 18, 2025 | 1,259.00 | 1,260.00 | 1,245.00 | 1,248.00 | 1,248.00 | -0.87% | 95,900 |
| Jul 17, 2025 | 1,253.00 | 1,261.00 | 1,245.00 | 1,259.00 | 1,259.00 | -0.08% | 85,300 |
| Jul 16, 2025 | 1,251.00 | 1,262.00 | 1,249.00 | 1,260.00 | 1,260.00 | 0.48% | 117,300 |
| Jul 15, 2025 | 1,257.00 | 1,258.00 | 1,243.00 | 1,254.00 | 1,254.00 | 0.16% | 111,000 |
| Jul 14, 2025 | 1,249.00 | 1,258.00 | 1,242.00 | 1,252.00 | 1,252.00 | 0.16% | 122,100 |
| Jul 11, 2025 | 1,250.00 | 1,267.00 | 1,249.00 | 1,250.00 | 1,250.00 | 0.32% | 147,800 |
| Jul 10, 2025 | 1,248.00 | 1,251.00 | 1,231.00 | 1,246.00 | 1,246.00 | 0.56% | 207,300 |
| Jul 9, 2025 | 1,220.00 | 1,239.00 | 1,220.00 | 1,239.00 | 1,239.00 | 1.39% | 145,400 |
| Jul 8, 2025 | 1,230.00 | 1,230.00 | 1,216.00 | 1,222.00 | 1,222.00 | -0.57% | 137,300 |
| Jul 7, 2025 | 1,225.00 | 1,237.00 | 1,225.00 | 1,229.00 | 1,229.00 | 0.33% | 107,700 |
| Jul 4, 2025 | 1,245.00 | 1,245.00 | 1,225.00 | 1,225.00 | 1,225.00 | -1.21% | 131,700 |
| Jul 3, 2025 | 1,238.00 | 1,240.00 | 1,230.00 | 1,240.00 | 1,240.00 | -0.24% | 156,000 |
| Jul 2, 2025 | 1,230.00 | 1,248.00 | 1,229.00 | 1,243.00 | 1,243.00 | 0.57% | 199,600 |
| Jul 1, 2025 | 1,250.00 | 1,250.00 | 1,233.00 | 1,236.00 | 1,236.00 | -1.28% | 266,400 |
| Jun 30, 2025 | 1,253.00 | 1,264.00 | 1,247.00 | 1,252.00 | 1,252.00 | -0.08% | 196,100 |
| Jun 27, 2025 | 1,282.00 | 1,282.00 | 1,249.00 | 1,253.00 | 1,253.00 | -1.57% | 231,500 |
| Jun 26, 2025 | 1,272.00 | 1,276.00 | 1,263.00 | 1,273.00 | 1,273.00 | 0.08% | 127,600 |
| Jun 25, 2025 | 1,285.00 | 1,286.00 | 1,269.00 | 1,272.00 | 1,272.00 | -1.01% | 246,000 |
| Jun 24, 2025 | 1,287.00 | 1,293.00 | 1,278.00 | 1,285.00 | 1,285.00 | 0.86% | 156,000 |
| Jun 23, 2025 | 1,290.00 | 1,295.00 | 1,271.00 | 1,274.00 | 1,274.00 | -1.85% | 158,300 |
| Jun 20, 2025 | 1,276.00 | 1,307.00 | 1,276.00 | 1,298.00 | 1,298.00 | 1.72% | 779,800 |
| Jun 19, 2025 | 1,273.00 | 1,276.00 | 1,266.00 | 1,276.00 | 1,276.00 | 0.39% | 154,300 |
| Jun 18, 2025 | 1,275.00 | 1,279.00 | 1,268.00 | 1,271.00 | 1,271.00 | -0.94% | 141,900 |
| Jun 17, 2025 | 1,319.00 | 1,326.00 | 1,282.00 | 1,283.00 | 1,283.00 | -2.95% | 187,300 |
| Jun 16, 2025 | 1,320.00 | 1,348.00 | 1,308.00 | 1,322.00 | 1,322.00 | 1.30% | 477,200 |
| Jun 13, 2025 | 1,311.00 | 1,321.00 | 1,295.00 | 1,305.00 | 1,305.00 | -0.91% | 265,600 |
| Jun 12, 2025 | 1,325.00 | 1,333.00 | 1,309.00 | 1,317.00 | 1,317.00 | -0.83% | 138,200 |
| Jun 11, 2025 | 1,328.00 | 1,334.00 | 1,322.00 | 1,328.00 | 1,328.00 | 1.37% | 166,700 |
| Jun 10, 2025 | 1,319.00 | 1,331.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.68% | 151,800 |
| Jun 9, 2025 | 1,340.00 | 1,348.00 | 1,317.00 | 1,319.00 | 1,319.00 | -2.08% | 160,200 |
| Jun 6, 2025 | 1,338.00 | 1,362.00 | 1,336.00 | 1,347.00 | 1,347.00 | 1.97% | 264,200 |
| Jun 5, 2025 | 1,310.00 | 1,346.00 | 1,304.00 | 1,321.00 | 1,321.00 | 0.30% | 211,600 |
| Jun 4, 2025 | 1,303.00 | 1,324.00 | 1,298.00 | 1,317.00 | 1,317.00 | 0.84% | 215,900 |
| Jun 3, 2025 | 1,326.00 | 1,346.00 | 1,306.00 | 1,306.00 | 1,306.00 | -2.17% | 300,800 |
| Jun 2, 2025 | 1,313.00 | 1,339.00 | 1,310.00 | 1,335.00 | 1,335.00 | 1.68% | 277,400 |
| May 30, 2025 | 1,301.00 | 1,321.00 | 1,298.00 | 1,313.00 | 1,313.00 | 0.38% | 172,900 |
| May 29, 2025 | 1,313.00 | 1,317.00 | 1,302.00 | 1,308.00 | 1,308.00 | 0.08% | 128,000 |
| May 28, 2025 | 1,307.00 | 1,317.00 | 1,300.00 | 1,307.00 | 1,307.00 | 0.62% | 137,100 |
| May 27, 2025 | 1,311.00 | 1,313.00 | 1,299.00 | 1,299.00 | 1,299.00 | -1.74% | 93,000 |