Skip to main content
logo
Yamatane Corporation (TYO:9305)
Japan flag Japan · Delayed Price · Currency is JPY
2,267.00
+94.00 (4.33%)
Mar 5, 2026, 2:15 PM JST

Yamatane Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,249.002,274.002,235.002,259.00-3.96%74,300
Mar 4, 20262,220.002,232.002,130.002,173.002,173.00-3.47%249,400
Mar 3, 20262,319.002,319.002,247.002,251.002,251.00-3.27%209,400
Mar 2, 20262,330.002,339.002,303.002,327.002,327.000.09%134,000
Feb 27, 20262,302.002,331.002,295.002,325.002,325.001.09%92,400
Feb 26, 20262,312.002,319.002,297.002,300.002,300.00-0.17%50,800
Feb 25, 20262,300.002,312.002,291.002,304.002,304.000.17%68,200
Feb 24, 20262,279.002,306.002,275.002,300.002,300.000.92%58,200
Feb 20, 20262,302.002,306.002,274.002,279.002,279.00-1.68%118,500
Feb 19, 20262,317.002,325.002,294.002,318.002,318.000.65%71,300
Feb 18, 20262,294.002,325.002,285.002,303.002,303.000.61%90,300
Feb 17, 20262,307.002,307.002,281.002,289.002,289.00-0.78%66,000
Feb 16, 20262,301.002,336.002,300.002,307.002,307.000.30%83,400
Feb 13, 20262,343.002,343.002,300.002,300.002,300.00-1.92%77,400
Feb 12, 20262,316.002,355.002,316.002,345.002,345.001.25%82,600
Feb 10, 20262,321.002,326.002,306.002,316.002,316.000.04%71,000
Feb 9, 20262,305.002,321.002,291.002,315.002,315.001.22%111,800
Feb 6, 20262,329.002,344.002,277.002,287.002,287.00-1.08%237,800
Feb 5, 20262,285.002,348.002,259.002,312.002,312.001.90%228,000
Feb 4, 20262,278.002,281.002,259.002,269.002,269.00-0.31%80,500
Feb 3, 20262,261.002,290.002,255.002,276.002,276.000.66%85,000
Feb 2, 20262,283.002,302.002,259.002,261.002,261.00-79,800
Jan 30, 20262,263.002,273.002,236.002,261.002,261.000.53%48,000
Jan 29, 20262,250.002,261.002,220.002,249.002,249.00-0.18%81,400
Jan 28, 20262,272.002,272.002,241.002,253.002,253.00-1.40%56,000
Jan 27, 20262,271.002,293.002,245.002,285.002,285.000.40%94,300
Jan 26, 20262,311.002,312.002,271.002,276.002,276.00-0.39%138,700
Jan 23, 20262,319.002,319.002,271.002,285.002,285.00-0.78%62,100
Jan 22, 20262,285.002,317.002,283.002,303.002,303.001.01%51,700
Jan 21, 20262,312.002,312.002,277.002,280.002,280.00-2.02%77,000
Jan 20, 20262,343.002,345.002,311.002,327.002,327.00-0.77%83,200
Jan 19, 20262,378.002,394.002,345.002,345.002,345.00-1.10%53,100
Jan 16, 20262,389.002,389.002,351.002,371.002,371.00-0.63%38,500
Jan 15, 20262,341.002,396.002,340.002,386.002,386.001.66%59,000
Jan 14, 20262,357.002,380.002,347.002,347.002,347.00-0.55%72,300
Jan 13, 20262,369.002,378.002,334.002,360.002,360.00-0.13%86,700
Jan 9, 20262,368.002,382.002,361.002,363.002,363.00-0.42%40,100
Jan 8, 20262,370.002,379.002,360.002,373.002,373.000.13%28,100
Jan 7, 20262,377.002,400.002,368.002,370.002,370.000.30%53,800
Jan 6, 20262,356.002,383.002,356.002,363.002,363.000.42%35,600
Jan 5, 20262,358.002,364.002,325.002,353.002,353.00-0.13%60,300
Dec 30, 20252,406.002,410.002,356.002,356.002,356.00-2.08%49,700
Dec 29, 20252,394.002,430.002,386.002,406.002,406.000.54%58,900
Dec 26, 20252,393.002,406.002,382.002,393.002,393.00-57,300
Dec 25, 20252,376.002,394.002,365.002,393.002,393.001.61%60,100
Dec 24, 20252,370.002,379.002,350.002,355.002,355.00-1.01%36,300
Dec 23, 20252,353.002,381.002,340.002,379.002,379.000.42%98,400
Dec 22, 20252,403.002,405.002,358.002,369.002,369.00-1.41%77,200
Dec 19, 20252,340.002,407.002,340.002,403.002,403.002.78%74,800
Dec 18, 20252,322.002,354.002,321.002,338.002,338.000.69%104,300