Yamazen Corporation (TYO:8051)
Japan · Delayed Price · Currency is JPY 1,737.00
+21.00 (1.22%)
May 29, 2026, 3:30 PM JST
Yamazen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1,557.00 | 1,570.00 | 1,549.00 | 1,552.00 | 1,552.00 | -0.32% | 265,200 |
| Apr 3, 2026 | 1,545.00 | 1,557.00 | 1,539.00 | 1,557.00 | 1,557.00 | 0.78% | 242,900 |
| Apr 2, 2026 | 1,508.00 | 1,548.00 | 1,508.00 | 1,545.00 | 1,545.00 | 2.86% | 541,100 |
| Apr 1, 2026 | 1,466.00 | 1,511.00 | 1,456.00 | 1,502.00 | 1,502.00 | 4.52% | 805,000 |
| Mar 31, 2026 | 1,416.00 | 1,445.00 | 1,406.00 | 1,437.00 | 1,437.00 | 3.90% | 442,200 |
| Mar 30, 2026 | 1,344.00 | 1,387.00 | 1,343.00 | 1,383.00 | 1,383.00 | -0.43% | 277,600 |
| Mar 27, 2026 | 1,412.00 | 1,429.00 | 1,407.00 | 1,423.00 | 1,389.00 | 0.78% | 471,200 |
| Mar 26, 2026 | 1,408.00 | 1,415.00 | 1,400.00 | 1,412.00 | 1,378.26 | 0.28% | 215,800 |
| Mar 25, 2026 | 1,424.00 | 1,424.00 | 1,408.00 | 1,408.00 | 1,374.36 | -0.35% | 322,700 |
| Mar 24, 2026 | 1,409.00 | 1,417.00 | 1,402.00 | 1,413.00 | 1,379.24 | 1.95% | 241,700 |
| Mar 23, 2026 | 1,401.00 | 1,401.00 | 1,376.00 | 1,386.00 | 1,352.88 | -2.19% | 402,500 |
| Mar 19, 2026 | 1,453.00 | 1,453.00 | 1,417.00 | 1,417.00 | 1,383.14 | -2.61% | 283,800 |
| Mar 18, 2026 | 1,442.00 | 1,455.00 | 1,435.00 | 1,455.00 | 1,420.24 | 1.39% | 329,500 |
| Mar 17, 2026 | 1,445.00 | 1,452.00 | 1,435.00 | 1,435.00 | 1,400.71 | -0.69% | 200,600 |
| Mar 16, 2026 | 1,456.00 | 1,461.00 | 1,441.00 | 1,445.00 | 1,410.47 | - | 200,300 |