Yamazen Corporation (TYO:8051)
Japan · Delayed Price · Currency is JPY 1,784.00
-21.00 (-1.16%)
Jun 19, 2026, 3:30 PM JST
Yamazen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,817.00 | 1,817.00 | 1,775.00 | 1,784.00 | 1,784.00 | -1.16% | 262,800 |
| Jun 18, 2026 | 1,755.00 | 1,819.00 | 1,755.00 | 1,805.00 | 1,805.00 | 2.85% | 315,500 |
| Jun 17, 2026 | 1,783.00 | 1,785.00 | 1,755.00 | 1,755.00 | 1,755.00 | -0.28% | 161,800 |
| Jun 16, 2026 | 1,807.00 | 1,809.00 | 1,758.00 | 1,760.00 | 1,760.00 | -2.71% | 187,900 |
| Jun 15, 2026 | 1,790.00 | 1,866.00 | 1,787.00 | 1,809.00 | 1,809.00 | 2.09% | 610,600 |
| Jun 12, 2026 | 1,734.00 | 1,797.00 | 1,733.00 | 1,772.00 | 1,772.00 | 2.84% | 383,100 |
| Jun 11, 2026 | 1,720.00 | 1,728.00 | 1,698.00 | 1,723.00 | 1,723.00 | -0.29% | 252,500 |
| Jun 10, 2026 | 1,664.00 | 1,748.00 | 1,664.00 | 1,728.00 | 1,728.00 | 4.03% | 340,300 |
| Jun 9, 2026 | 1,674.00 | 1,680.00 | 1,644.00 | 1,661.00 | 1,661.00 | 0.30% | 183,400 |
| Jun 8, 2026 | 1,652.00 | 1,668.00 | 1,639.00 | 1,656.00 | 1,656.00 | -1.25% | 174,500 |
| Jun 5, 2026 | 1,670.00 | 1,687.00 | 1,666.00 | 1,677.00 | 1,677.00 | 0.42% | 152,400 |
| Jun 4, 2026 | 1,678.00 | 1,682.00 | 1,655.00 | 1,670.00 | 1,670.00 | -0.60% | 107,600 |
| Jun 3, 2026 | 1,665.00 | 1,689.00 | 1,661.00 | 1,680.00 | 1,680.00 | 0.90% | 170,900 |
| Jun 2, 2026 | 1,711.00 | 1,711.00 | 1,661.00 | 1,665.00 | 1,665.00 | -2.69% | 236,500 |
| Jun 1, 2026 | 1,730.00 | 1,733.00 | 1,693.00 | 1,711.00 | 1,711.00 | -1.50% | 223,200 |
| May 29, 2026 | 1,716.00 | 1,744.00 | 1,715.00 | 1,737.00 | 1,737.00 | 1.22% | 308,700 |
| May 28, 2026 | 1,730.00 | 1,731.00 | 1,704.00 | 1,716.00 | 1,716.00 | -0.52% | 166,800 |
| May 27, 2026 | 1,710.00 | 1,742.00 | 1,709.00 | 1,725.00 | 1,725.00 | 0.94% | 177,500 |
| May 26, 2026 | 1,733.00 | 1,738.00 | 1,688.00 | 1,709.00 | 1,709.00 | -1.38% | 263,500 |
| May 25, 2026 | 1,728.00 | 1,754.00 | 1,718.00 | 1,733.00 | 1,733.00 | 0.52% | 192,700 |
| May 22, 2026 | 1,714.00 | 1,736.00 | 1,689.00 | 1,724.00 | 1,724.00 | 0.58% | 241,900 |
| May 21, 2026 | 1,715.00 | 1,727.00 | 1,698.00 | 1,714.00 | 1,714.00 | 0.47% | 210,400 |
| May 20, 2026 | 1,790.00 | 1,793.00 | 1,686.00 | 1,706.00 | 1,706.00 | -4.69% | 532,200 |
| May 19, 2026 | 1,764.00 | 1,800.00 | 1,751.00 | 1,790.00 | 1,790.00 | 1.47% | 696,900 |
| May 18, 2026 | 1,735.00 | 1,764.00 | 1,732.00 | 1,764.00 | 1,764.00 | 1.67% | 354,400 |
| May 15, 2026 | 1,688.00 | 1,772.00 | 1,676.00 | 1,735.00 | 1,735.00 | 4.02% | 600,600 |
| May 14, 2026 | 1,570.00 | 1,683.00 | 1,555.00 | 1,668.00 | 1,668.00 | 6.31% | 599,600 |
| May 13, 2026 | 1,544.00 | 1,640.00 | 1,530.00 | 1,569.00 | 1,569.00 | 1.62% | 334,100 |
| May 12, 2026 | 1,544.00 | 1,574.00 | 1,539.00 | 1,544.00 | 1,544.00 | - | 186,900 |
| May 11, 2026 | 1,560.00 | 1,574.00 | 1,544.00 | 1,544.00 | 1,544.00 | -1.53% | 215,800 |
| May 8, 2026 | 1,564.00 | 1,583.00 | 1,544.00 | 1,568.00 | 1,568.00 | -0.06% | 252,400 |
| May 7, 2026 | 1,541.00 | 1,570.00 | 1,540.00 | 1,569.00 | 1,569.00 | 2.28% | 269,000 |
| May 1, 2026 | 1,541.00 | 1,544.00 | 1,519.00 | 1,534.00 | 1,534.00 | -0.45% | 173,600 |
| Apr 30, 2026 | 1,536.00 | 1,547.00 | 1,523.00 | 1,541.00 | 1,541.00 | -0.19% | 169,600 |
| Apr 28, 2026 | 1,518.00 | 1,546.00 | 1,518.00 | 1,544.00 | 1,544.00 | 1.71% | 186,900 |
| Apr 27, 2026 | 1,519.00 | 1,529.00 | 1,508.00 | 1,518.00 | 1,518.00 | -0.13% | 172,600 |
| Apr 24, 2026 | 1,522.00 | 1,528.00 | 1,493.00 | 1,520.00 | 1,520.00 | -0.52% | 149,200 |
| Apr 23, 2026 | 1,536.00 | 1,547.00 | 1,514.00 | 1,528.00 | 1,528.00 | -1.23% | 153,700 |
| Apr 22, 2026 | 1,553.00 | 1,560.00 | 1,535.00 | 1,547.00 | 1,547.00 | -0.39% | 189,000 |
| Apr 21, 2026 | 1,571.00 | 1,585.00 | 1,545.00 | 1,553.00 | 1,553.00 | -1.15% | 196,700 |
| Apr 20, 2026 | 1,560.00 | 1,573.00 | 1,548.00 | 1,571.00 | 1,571.00 | 1.68% | 217,900 |
| Apr 17, 2026 | 1,556.00 | 1,565.00 | 1,541.00 | 1,545.00 | 1,545.00 | -0.71% | 155,800 |
| Apr 16, 2026 | 1,571.00 | 1,571.00 | 1,549.00 | 1,556.00 | 1,556.00 | -0.58% | 194,800 |
| Apr 15, 2026 | 1,565.00 | 1,586.00 | 1,558.00 | 1,565.00 | 1,565.00 | 0.06% | 186,500 |
| Apr 14, 2026 | 1,608.00 | 1,609.00 | 1,559.00 | 1,564.00 | 1,564.00 | -2.74% | 207,300 |
| Apr 13, 2026 | 1,634.00 | 1,639.00 | 1,597.00 | 1,608.00 | 1,608.00 | -1.77% | 178,500 |
| Apr 10, 2026 | 1,667.00 | 1,691.00 | 1,630.00 | 1,637.00 | 1,637.00 | -1.39% | 268,900 |
| Apr 9, 2026 | 1,640.00 | 1,678.00 | 1,630.00 | 1,660.00 | 1,660.00 | 2.22% | 526,300 |
| Apr 8, 2026 | 1,614.00 | 1,656.00 | 1,608.00 | 1,624.00 | 1,624.00 | 2.59% | 786,900 |
| Apr 7, 2026 | 1,552.00 | 1,583.00 | 1,551.00 | 1,583.00 | 1,583.00 | 2.00% | 388,600 |