Yamazen Corporation (TYO:8051)
Japan · Delayed Price · Currency is JPY 1,898.00
+1.00 (0.05%)
Aug 21, 2026, 3:30 PM JST
Yamazen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,898.00 | 1,905.00 | 1,890.00 | 1,900.00 | - | 0.16% | 32,100 |
| Aug 20, 2026 | 1,881.00 | 1,897.00 | 1,874.00 | 1,897.00 | 1,897.00 | 0.85% | 177,400 |
| Aug 19, 2026 | 1,898.00 | 1,898.00 | 1,857.00 | 1,881.00 | 1,881.00 | -1.98% | 182,400 |
| Aug 18, 2026 | 1,933.00 | 1,942.00 | 1,911.00 | 1,919.00 | 1,919.00 | -0.72% | 126,100 |
| Aug 17, 2026 | 1,965.00 | 1,978.00 | 1,928.00 | 1,933.00 | 1,933.00 | -1.63% | 244,000 |
| Aug 14, 2026 | 1,930.00 | 1,968.00 | 1,926.00 | 1,965.00 | 1,965.00 | 1.34% | 197,800 |
| Aug 13, 2026 | 1,942.00 | 1,950.00 | 1,915.00 | 1,939.00 | 1,939.00 | -0.15% | 184,900 |
| Aug 12, 2026 | 1,860.00 | 1,942.00 | 1,851.00 | 1,942.00 | 1,942.00 | 2.21% | 313,500 |
| Aug 10, 2026 | 1,812.00 | 1,958.00 | 1,786.00 | 1,900.00 | 1,900.00 | 4.86% | 533,000 |
| Aug 7, 2026 | 1,828.00 | 1,836.00 | 1,800.00 | 1,812.00 | 1,812.00 | -0.88% | 165,400 |
| Aug 6, 2026 | 1,805.00 | 1,828.00 | 1,793.00 | 1,828.00 | 1,828.00 | 1.27% | 200,900 |
| Aug 5, 2026 | 1,800.00 | 1,814.00 | 1,797.00 | 1,805.00 | 1,805.00 | 0.50% | 136,600 |
| Aug 4, 2026 | 1,787.00 | 1,801.00 | 1,782.00 | 1,796.00 | 1,796.00 | 0.50% | 176,100 |
| Aug 3, 2026 | 1,767.00 | 1,787.00 | 1,743.00 | 1,787.00 | 1,787.00 | 0.62% | 205,900 |
| Jul 31, 2026 | 1,778.00 | 1,814.00 | 1,762.00 | 1,776.00 | 1,776.00 | -0.11% | 201,700 |
| Jul 30, 2026 | 1,808.00 | 1,816.00 | 1,768.00 | 1,778.00 | 1,778.00 | -1.77% | 237,500 |
| Jul 29, 2026 | 1,767.00 | 1,810.00 | 1,752.00 | 1,810.00 | 1,810.00 | 3.19% | 253,700 |
| Jul 28, 2026 | 1,760.00 | 1,764.00 | 1,744.00 | 1,754.00 | 1,754.00 | -0.68% | 129,000 |
| Jul 27, 2026 | 1,757.00 | 1,767.00 | 1,733.00 | 1,766.00 | 1,766.00 | 1.20% | 215,400 |
| Jul 24, 2026 | 1,739.00 | 1,747.00 | 1,720.00 | 1,745.00 | 1,745.00 | -0.74% | 168,200 |
| Jul 23, 2026 | 1,758.00 | 1,760.00 | 1,745.00 | 1,758.00 | 1,758.00 | 0.17% | 151,700 |
| Jul 22, 2026 | 1,751.00 | 1,761.00 | 1,734.00 | 1,755.00 | 1,755.00 | 0.29% | 109,000 |
| Jul 21, 2026 | 1,741.00 | 1,750.00 | 1,732.00 | 1,750.00 | 1,750.00 | 1.27% | 174,900 |
| Jul 17, 2026 | 1,769.00 | 1,776.00 | 1,707.00 | 1,728.00 | 1,728.00 | -2.59% | 188,300 |
| Jul 16, 2026 | 1,778.00 | 1,788.00 | 1,768.00 | 1,774.00 | 1,774.00 | -0.22% | 145,600 |
| Jul 15, 2026 | 1,770.00 | 1,778.00 | 1,743.00 | 1,778.00 | 1,778.00 | 1.25% | 220,100 |
| Jul 14, 2026 | 1,750.00 | 1,763.00 | 1,738.00 | 1,756.00 | 1,756.00 | 0.92% | 123,000 |
| Jul 13, 2026 | 1,730.00 | 1,740.00 | 1,722.00 | 1,740.00 | 1,740.00 | 0.99% | 154,400 |
| Jul 10, 2026 | 1,729.00 | 1,734.00 | 1,713.00 | 1,723.00 | 1,723.00 | 0.88% | 202,600 |
| Jul 9, 2026 | 1,719.00 | 1,725.00 | 1,691.00 | 1,708.00 | 1,708.00 | 0.06% | 205,400 |
| Jul 8, 2026 | 1,722.00 | 1,731.00 | 1,704.00 | 1,707.00 | 1,707.00 | -0.99% | 210,400 |
| Jul 7, 2026 | 1,746.00 | 1,761.00 | 1,719.00 | 1,724.00 | 1,724.00 | -1.20% | 157,700 |
| Jul 6, 2026 | 1,753.00 | 1,758.00 | 1,735.00 | 1,745.00 | 1,745.00 | 0.35% | 150,200 |
| Jul 3, 2026 | 1,732.00 | 1,757.00 | 1,732.00 | 1,739.00 | 1,739.00 | 0.40% | 216,700 |
| Jul 2, 2026 | 1,730.00 | 1,753.00 | 1,723.00 | 1,732.00 | 1,732.00 | 0.41% | 267,600 |
| Jul 1, 2026 | 1,697.00 | 1,735.00 | 1,682.00 | 1,725.00 | 1,725.00 | 2.62% | 368,800 |
| Jun 30, 2026 | 1,671.00 | 1,695.00 | 1,665.00 | 1,681.00 | 1,681.00 | 0.60% | 181,300 |
| Jun 29, 2026 | 1,681.00 | 1,694.00 | 1,652.00 | 1,671.00 | 1,671.00 | -0.18% | 168,200 |
| Jun 26, 2026 | 1,701.00 | 1,706.00 | 1,673.00 | 1,674.00 | 1,674.00 | -0.83% | 158,900 |
| Jun 25, 2026 | 1,706.00 | 1,723.00 | 1,684.00 | 1,688.00 | 1,688.00 | 0.60% | 290,600 |
| Jun 24, 2026 | 1,777.00 | 1,778.00 | 1,661.00 | 1,678.00 | 1,678.00 | -5.89% | 376,700 |
| Jun 23, 2026 | 1,795.00 | 1,835.00 | 1,783.00 | 1,783.00 | 1,783.00 | -0.67% | 273,700 |
| Jun 22, 2026 | 1,784.00 | 1,795.00 | 1,758.00 | 1,795.00 | 1,795.00 | 0.62% | 297,100 |
| 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 |