Yamazen Corporation (TYO:8051)
Japan · Delayed Price · Currency is JPY 2,025.00
+92.00 (4.76%)
Oct 1, 2026, 3:30 PM JST
Yamazen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,924.00 | 2,025.00 | 1,921.00 | 2,025.00 | 2,025.00 | 4.76% | 342,500 |
| Sep 30, 2026 | 1,934.00 | 1,951.00 | 1,910.00 | 1,933.00 | 1,933.00 | -0.05% | 164,300 |
| Sep 29, 2026 | 1,998.00 | 1,998.00 | 1,932.00 | 1,934.00 | 1,934.00 | -3.69% | 235,800 |
| Sep 28, 2026 | 2,043.00 | 2,054.00 | 2,028.00 | 2,028.00 | 2,008.00 | - | 161,700 |
| Sep 25, 2026 | 2,019.00 | 2,044.00 | 2,006.00 | 2,028.00 | 2,008.00 | 1.35% | 171,100 |
| Sep 24, 2026 | 2,021.00 | 2,032.00 | 1,975.00 | 2,001.00 | 1,981.27 | -0.89% | 267,500 |
| Sep 18, 2026 | 2,055.00 | 2,066.00 | 2,014.00 | 2,019.00 | 1,999.09 | -1.75% | 283,000 |
| Sep 17, 2026 | 2,020.00 | 2,055.00 | 2,020.00 | 2,055.00 | 2,034.73 | 2.49% | 183,400 |
| Sep 16, 2026 | 1,994.00 | 2,017.00 | 1,988.00 | 2,005.00 | 1,985.23 | 1.83% | 134,200 |
| Sep 15, 2026 | 1,969.00 | 1,974.00 | 1,951.00 | 1,969.00 | 1,949.58 | - | 164,300 |
| Sep 14, 2026 | 1,945.00 | 1,972.00 | 1,939.00 | 1,969.00 | 1,949.58 | 1.55% | 242,100 |
| Sep 11, 2026 | 1,886.00 | 1,945.00 | 1,885.00 | 1,939.00 | 1,919.88 | 1.04% | 204,300 |
| Sep 10, 2026 | 1,900.00 | 1,919.00 | 1,887.00 | 1,919.00 | 1,900.07 | 0.58% | 182,200 |
| Sep 9, 2026 | 1,902.00 | 1,920.00 | 1,891.00 | 1,908.00 | 1,889.18 | 0.32% | 167,400 |
| Sep 8, 2026 | 1,910.00 | 1,926.00 | 1,886.00 | 1,902.00 | 1,883.24 | -0.94% | 170,800 |
| Sep 7, 2026 | 1,946.00 | 1,950.00 | 1,914.00 | 1,920.00 | 1,901.07 | -1.13% | 217,400 |
| Sep 4, 2026 | 1,930.00 | 1,950.00 | 1,910.00 | 1,942.00 | 1,922.85 | 0.15% | 193,800 |
| Sep 3, 2026 | 1,945.00 | 1,957.00 | 1,930.00 | 1,939.00 | 1,919.88 | 0.21% | 184,300 |
| Sep 2, 2026 | 1,959.00 | 1,968.00 | 1,930.00 | 1,935.00 | 1,915.92 | -3.20% | 285,000 |
| Sep 1, 2026 | 1,956.00 | 2,003.00 | 1,943.00 | 1,999.00 | 1,979.29 | 2.20% | 331,800 |
| Aug 31, 2026 | 1,949.00 | 1,974.00 | 1,944.00 | 1,956.00 | 1,936.71 | -0.36% | 341,000 |
| Aug 28, 2026 | 1,977.00 | 1,988.00 | 1,942.00 | 1,963.00 | 1,943.64 | -0.71% | 228,500 |
| Aug 27, 2026 | 1,967.00 | 1,993.00 | 1,962.00 | 1,977.00 | 1,957.50 | 0.51% | 210,900 |
| Aug 26, 2026 | 1,926.00 | 1,967.00 | 1,926.00 | 1,967.00 | 1,947.60 | 2.13% | 185,100 |
| Aug 25, 2026 | 1,906.00 | 1,932.00 | 1,906.00 | 1,926.00 | 1,907.01 | 1.05% | 168,000 |
| Aug 24, 2026 | 1,898.00 | 1,915.00 | 1,887.00 | 1,906.00 | 1,887.20 | 0.42% | 134,200 |
| Aug 21, 2026 | 1,898.00 | 1,905.00 | 1,876.00 | 1,898.00 | 1,879.28 | 0.05% | 145,200 |
| Aug 20, 2026 | 1,881.00 | 1,897.00 | 1,874.00 | 1,897.00 | 1,878.29 | 0.85% | 177,400 |
| Aug 19, 2026 | 1,898.00 | 1,898.00 | 1,857.00 | 1,881.00 | 1,862.45 | -1.98% | 182,400 |
| Aug 18, 2026 | 1,933.00 | 1,942.00 | 1,911.00 | 1,919.00 | 1,900.07 | -0.72% | 126,100 |
| Aug 17, 2026 | 1,965.00 | 1,978.00 | 1,928.00 | 1,933.00 | 1,913.94 | -1.63% | 244,000 |
| Aug 14, 2026 | 1,930.00 | 1,968.00 | 1,926.00 | 1,965.00 | 1,945.62 | 1.34% | 197,800 |
| Aug 13, 2026 | 1,942.00 | 1,950.00 | 1,915.00 | 1,939.00 | 1,919.88 | -0.15% | 184,900 |
| Aug 12, 2026 | 1,860.00 | 1,942.00 | 1,851.00 | 1,942.00 | 1,922.85 | 2.21% | 313,500 |
| Aug 10, 2026 | 1,812.00 | 1,958.00 | 1,786.00 | 1,900.00 | 1,881.26 | 4.86% | 533,000 |
| Aug 7, 2026 | 1,828.00 | 1,836.00 | 1,800.00 | 1,812.00 | 1,794.13 | -0.88% | 165,400 |
| Aug 6, 2026 | 1,805.00 | 1,828.00 | 1,793.00 | 1,828.00 | 1,809.97 | 1.27% | 200,900 |
| Aug 5, 2026 | 1,800.00 | 1,814.00 | 1,797.00 | 1,805.00 | 1,787.20 | 0.50% | 136,600 |
| Aug 4, 2026 | 1,787.00 | 1,801.00 | 1,782.00 | 1,796.00 | 1,778.29 | 0.50% | 176,100 |
| Aug 3, 2026 | 1,767.00 | 1,787.00 | 1,743.00 | 1,787.00 | 1,769.38 | 0.62% | 205,900 |
| Jul 31, 2026 | 1,778.00 | 1,814.00 | 1,762.00 | 1,776.00 | 1,758.49 | -0.11% | 201,700 |
| Jul 30, 2026 | 1,808.00 | 1,816.00 | 1,768.00 | 1,778.00 | 1,760.47 | -1.77% | 237,500 |
| Jul 29, 2026 | 1,767.00 | 1,810.00 | 1,752.00 | 1,810.00 | 1,792.15 | 3.19% | 253,700 |
| Jul 28, 2026 | 1,760.00 | 1,764.00 | 1,744.00 | 1,754.00 | 1,736.70 | -0.68% | 129,000 |
| Jul 27, 2026 | 1,757.00 | 1,767.00 | 1,733.00 | 1,766.00 | 1,748.58 | 1.20% | 215,400 |
| Jul 24, 2026 | 1,739.00 | 1,747.00 | 1,720.00 | 1,745.00 | 1,727.79 | -0.74% | 168,200 |
| Jul 23, 2026 | 1,758.00 | 1,760.00 | 1,745.00 | 1,758.00 | 1,740.66 | 0.17% | 151,700 |
| Jul 22, 2026 | 1,751.00 | 1,761.00 | 1,734.00 | 1,755.00 | 1,737.69 | 0.29% | 109,000 |
| Jul 21, 2026 | 1,741.00 | 1,750.00 | 1,732.00 | 1,750.00 | 1,732.74 | 1.27% | 174,900 |
| Jul 17, 2026 | 1,769.00 | 1,776.00 | 1,707.00 | 1,728.00 | 1,710.96 | -2.59% | 188,300 |