Skip to main content
logo
Yamatane Corporation (TYO:9305)
Japan flag Japan · Delayed Price · Currency is JPY
2,030.00
+35.00 (1.75%)
May 11, 2026, 3:30 PM JST

Yamatane Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,020.002,020.001,985.001,995.001,995.00-1.43%107,100
May 7, 20262,017.002,049.002,013.002,024.002,024.000.45%63,100
May 1, 20262,014.002,020.001,997.002,015.002,015.00-0.25%54,500
Apr 30, 20262,033.002,041.002,002.002,020.002,020.00-1.51%68,000
Apr 28, 20262,000.002,051.002,000.002,051.002,051.001.94%70,100
Apr 27, 20262,011.002,025.001,998.002,012.002,012.000.05%68,900
Apr 24, 20262,038.002,045.001,998.002,011.002,011.00-0.69%97,500
Apr 23, 20262,020.002,030.002,010.002,025.002,025.000.20%80,600
Apr 22, 20262,051.002,069.002,020.002,021.002,021.00-1.85%116,200
Apr 21, 20262,088.002,090.002,054.002,059.002,059.00-0.44%109,700
Apr 20, 20262,086.002,102.002,063.002,068.002,068.00-0.91%94,900
Apr 17, 20262,103.002,109.002,086.002,087.002,087.00-0.76%56,100
Apr 16, 20262,114.002,130.002,097.002,103.002,103.00-0.43%57,500
Apr 15, 20262,096.002,123.002,088.002,112.002,112.001.64%82,900
Apr 14, 20262,105.002,107.002,059.002,078.002,078.00-0.86%164,100
Apr 13, 20262,123.002,137.002,087.002,096.002,096.00-0.90%99,900
Apr 10, 20262,150.002,154.002,109.002,115.002,115.00-0.89%118,800
Apr 9, 20262,184.002,198.002,134.002,134.002,134.00-2.65%84,300
Apr 8, 20262,221.002,228.002,184.002,192.002,192.000.18%70,000
Apr 7, 20262,182.002,206.002,182.002,188.002,188.00-0.05%39,400
Apr 6, 20262,188.002,200.002,185.002,189.002,189.001.16%33,600
Apr 3, 20262,191.002,199.002,158.002,164.002,164.000.05%50,000
Apr 2, 20262,172.002,201.002,157.002,163.002,163.00-1.05%79,800
Apr 1, 20262,180.002,208.002,178.002,186.002,186.001.25%88,200
Mar 31, 20262,172.002,206.002,159.002,159.002,159.00-1.91%95,600
Mar 30, 20262,162.002,238.002,162.002,201.002,201.00-6.14%85,000
Mar 27, 20262,280.002,345.002,275.002,345.002,305.003.72%99,000
Mar 26, 20262,277.002,282.002,242.002,261.002,222.43-0.40%59,300
Mar 25, 20262,237.002,275.002,237.002,270.002,231.281.98%57,200
Mar 24, 20262,198.002,226.002,182.002,226.002,188.032.72%72,100
Mar 23, 20262,161.002,177.002,130.002,167.002,130.04-0.69%122,400
Mar 19, 20262,203.002,203.002,178.002,182.002,144.78-1.49%47,700
Mar 18, 20262,157.002,215.002,153.002,215.002,177.223.22%73,400
Mar 17, 20262,148.002,158.002,134.002,146.002,109.391.08%54,400
Mar 16, 20262,117.002,141.002,113.002,123.002,086.790.33%66,300
Mar 13, 20262,140.002,145.002,116.002,116.002,079.91-1.81%131,700
Mar 12, 20262,195.002,195.002,150.002,155.002,118.24-2.31%97,300
Mar 11, 20262,223.002,228.002,204.002,206.002,168.370.46%53,500
Mar 10, 20262,200.002,221.002,178.002,196.002,158.541.71%63,900
Mar 9, 20262,200.002,200.002,134.002,159.002,122.17-3.74%137,700
Mar 6, 20262,237.002,248.002,210.002,243.002,204.74-0.27%93,100
Mar 5, 20262,249.002,274.002,235.002,249.002,210.643.50%142,500
Mar 4, 20262,220.002,232.002,130.002,173.002,135.93-3.47%249,400
Mar 3, 20262,319.002,319.002,247.002,251.002,212.60-3.27%209,400
Mar 2, 20262,330.002,339.002,303.002,327.002,287.310.09%134,000
Feb 27, 20262,302.002,331.002,295.002,325.002,285.341.09%92,400
Feb 26, 20262,312.002,319.002,297.002,300.002,260.77-0.17%50,800
Feb 25, 20262,300.002,312.002,291.002,304.002,264.700.17%68,200
Feb 24, 20262,279.002,306.002,275.002,300.002,260.770.92%58,200
Feb 20, 20262,302.002,306.002,274.002,279.002,240.13-1.68%118,500