Skip to main content
logo
Yamatane Corporation (TYO:9305)
Japan flag Japan · Delayed Price · Currency is JPY
2,259.00
-11.00 (-0.48%)
Mar 26, 2026, 10:04 AM JST

Yamatane Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20262,237.002,275.002,237.002,270.002,270.001.98%57,200
Mar 24, 20262,198.002,226.002,182.002,226.002,226.002.72%72,100
Mar 23, 20262,161.002,177.002,130.002,167.002,167.00-0.69%122,400
Mar 19, 20262,203.002,203.002,178.002,182.002,182.00-1.49%47,700
Mar 18, 20262,157.002,215.002,153.002,215.002,215.003.22%73,400
Mar 17, 20262,148.002,158.002,134.002,146.002,146.001.08%54,400
Mar 16, 20262,117.002,141.002,113.002,123.002,123.000.33%66,300
Mar 13, 20262,140.002,145.002,116.002,116.002,116.00-1.81%131,700
Mar 12, 20262,195.002,195.002,150.002,155.002,155.00-2.31%97,300
Mar 11, 20262,223.002,228.002,204.002,206.002,206.000.46%53,500
Mar 10, 20262,200.002,221.002,178.002,196.002,196.001.71%63,900
Mar 9, 20262,200.002,200.002,134.002,159.002,159.00-3.74%137,700
Mar 6, 20262,237.002,248.002,210.002,243.002,243.00-0.27%93,100
Mar 5, 20262,249.002,274.002,235.002,249.002,249.003.50%142,500
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