Yamazen Corporation (TYO:8051)
Japan · Delayed Price · Currency is JPY 1,568.00
-1.00 (-0.06%)
May 8, 2026, 3:30 PM JST
Yamazen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.81% | 277,600 |
| Mar 27, 2026 | 1,412.00 | 1,429.00 | 1,407.00 | 1,423.00 | 1,391.00 | 0.78% | 471,200 |
| Mar 26, 2026 | 1,408.00 | 1,415.00 | 1,400.00 | 1,412.00 | 1,380.25 | 0.28% | 215,800 |
| Mar 25, 2026 | 1,424.00 | 1,424.00 | 1,408.00 | 1,408.00 | 1,376.34 | -0.35% | 322,700 |
| Mar 24, 2026 | 1,409.00 | 1,417.00 | 1,402.00 | 1,413.00 | 1,381.22 | 1.95% | 241,700 |
| Mar 23, 2026 | 1,401.00 | 1,401.00 | 1,376.00 | 1,386.00 | 1,354.83 | -2.19% | 402,500 |
| Mar 19, 2026 | 1,453.00 | 1,453.00 | 1,417.00 | 1,417.00 | 1,385.13 | -2.61% | 283,800 |
| Mar 18, 2026 | 1,442.00 | 1,455.00 | 1,435.00 | 1,455.00 | 1,422.28 | 1.39% | 329,500 |
| Mar 17, 2026 | 1,445.00 | 1,452.00 | 1,435.00 | 1,435.00 | 1,402.73 | -0.69% | 200,600 |
| Mar 16, 2026 | 1,456.00 | 1,461.00 | 1,441.00 | 1,445.00 | 1,412.51 | - | 200,300 |
| Mar 13, 2026 | 1,455.00 | 1,466.00 | 1,444.00 | 1,445.00 | 1,412.51 | -0.69% | 240,700 |
| Mar 12, 2026 | 1,492.00 | 1,492.00 | 1,450.00 | 1,455.00 | 1,422.28 | -2.61% | 299,200 |
| Mar 11, 2026 | 1,482.00 | 1,500.00 | 1,482.00 | 1,494.00 | 1,460.40 | 0.88% | 258,600 |
| Mar 10, 2026 | 1,483.00 | 1,489.00 | 1,470.00 | 1,481.00 | 1,447.70 | 1.44% | 230,700 |
| Mar 9, 2026 | 1,424.00 | 1,460.00 | 1,416.00 | 1,460.00 | 1,427.17 | -0.54% | 375,300 |
| Mar 6, 2026 | 1,466.00 | 1,471.00 | 1,455.00 | 1,468.00 | 1,434.99 | -0.74% | 171,300 |
| Mar 5, 2026 | 1,474.00 | 1,485.00 | 1,464.00 | 1,479.00 | 1,445.74 | 2.00% | 229,900 |
| Mar 4, 2026 | 1,451.00 | 1,460.00 | 1,423.00 | 1,450.00 | 1,417.39 | -1.49% | 365,200 |
| Mar 3, 2026 | 1,503.00 | 1,503.00 | 1,454.00 | 1,472.00 | 1,438.90 | -3.73% | 371,600 |
| Mar 2, 2026 | 1,526.00 | 1,533.00 | 1,506.00 | 1,529.00 | 1,494.62 | -0.46% | 169,000 |
| Feb 27, 2026 | 1,525.00 | 1,542.00 | 1,524.00 | 1,536.00 | 1,501.46 | 0.72% | 142,700 |
| Feb 26, 2026 | 1,531.00 | 1,537.00 | 1,525.00 | 1,525.00 | 1,490.71 | -0.20% | 114,800 |
| Feb 25, 2026 | 1,531.00 | 1,535.00 | 1,524.00 | 1,528.00 | 1,493.64 | -0.20% | 146,200 |
| Feb 24, 2026 | 1,515.00 | 1,535.00 | 1,498.00 | 1,531.00 | 1,496.57 | 1.53% | 134,900 |
| Feb 20, 2026 | 1,520.00 | 1,520.00 | 1,498.00 | 1,508.00 | 1,474.09 | -0.92% | 133,600 |