Yamatane Corporation (TYO:9305)
Japan · Delayed Price · Currency is JPY 2,109.00
-55.00 (-2.54%)
Jul 31, 2026, 3:30 PM JST
Yamatane Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,164.00 | 2,164.00 | 2,106.00 | 2,109.00 | 2,109.00 | -2.54% | 55,000 |
| Jul 30, 2026 | 2,169.00 | 2,177.00 | 2,136.00 | 2,164.00 | 2,164.00 | -0.82% | 77,400 |
| Jul 29, 2026 | 2,150.00 | 2,195.00 | 2,135.00 | 2,182.00 | 2,182.00 | 1.96% | 82,400 |
| Jul 28, 2026 | 2,151.00 | 2,152.00 | 2,121.00 | 2,140.00 | 2,140.00 | -0.14% | 55,100 |
| Jul 27, 2026 | 2,123.00 | 2,150.00 | 2,122.00 | 2,143.00 | 2,143.00 | 1.04% | 67,700 |
| Jul 24, 2026 | 2,115.00 | 2,126.00 | 2,097.00 | 2,121.00 | 2,121.00 | 0.28% | 55,700 |
| Jul 23, 2026 | 2,123.00 | 2,123.00 | 2,109.00 | 2,115.00 | 2,115.00 | -0.24% | 51,400 |
| Jul 22, 2026 | 2,120.00 | 2,128.00 | 2,104.00 | 2,120.00 | 2,120.00 | - | 60,600 |
| Jul 21, 2026 | 2,110.00 | 2,152.00 | 2,109.00 | 2,120.00 | 2,120.00 | 0.52% | 74,600 |
| Jul 17, 2026 | 2,087.00 | 2,111.00 | 2,087.00 | 2,109.00 | 2,109.00 | 0.57% | 75,500 |
| Jul 16, 2026 | 2,123.00 | 2,140.00 | 2,084.00 | 2,097.00 | 2,097.00 | -1.08% | 67,200 |
| Jul 15, 2026 | 2,127.00 | 2,129.00 | 2,104.00 | 2,120.00 | 2,120.00 | - | 47,600 |
| Jul 14, 2026 | 2,122.00 | 2,126.00 | 2,106.00 | 2,120.00 | 2,120.00 | 0.71% | 42,300 |
| Jul 13, 2026 | 2,105.00 | 2,128.00 | 2,098.00 | 2,105.00 | 2,105.00 | 0.24% | 58,900 |
| Jul 10, 2026 | 2,114.00 | 2,114.00 | 2,086.00 | 2,100.00 | 2,100.00 | -0.19% | 52,100 |
| Jul 9, 2026 | 2,098.00 | 2,113.00 | 2,074.00 | 2,104.00 | 2,104.00 | 0.29% | 63,300 |
| Jul 8, 2026 | 2,099.00 | 2,110.00 | 2,085.00 | 2,098.00 | 2,098.00 | 0.53% | 53,800 |
| Jul 7, 2026 | 2,088.00 | 2,101.00 | 2,080.00 | 2,087.00 | 2,087.00 | 0.34% | 52,600 |
| Jul 6, 2026 | 2,070.00 | 2,098.00 | 2,064.00 | 2,080.00 | 2,080.00 | 0.48% | 76,000 |
| Jul 3, 2026 | 2,042.00 | 2,080.00 | 2,041.00 | 2,070.00 | 2,070.00 | 1.42% | 69,500 |
| Jul 2, 2026 | 2,025.00 | 2,062.00 | 2,025.00 | 2,041.00 | 2,041.00 | 0.89% | 94,000 |
| Jul 1, 2026 | 2,023.00 | 2,025.00 | 2,000.00 | 2,023.00 | 2,023.00 | - | 66,100 |
| Jun 30, 2026 | 2,039.00 | 2,039.00 | 2,010.00 | 2,023.00 | 2,023.00 | - | 69,400 |
| Jun 29, 2026 | 2,015.00 | 2,036.00 | 2,012.00 | 2,023.00 | 2,023.00 | 1.25% | 79,400 |
| Jun 26, 2026 | 2,011.00 | 2,025.00 | 1,987.00 | 1,998.00 | 1,998.00 | -1.33% | 75,600 |
| Jun 25, 2026 | 2,017.00 | 2,029.00 | 2,007.00 | 2,025.00 | 2,025.00 | 1.35% | 63,900 |
| Jun 24, 2026 | 2,031.00 | 2,034.00 | 1,992.00 | 1,998.00 | 1,998.00 | -1.09% | 64,000 |
| Jun 23, 2026 | 2,038.00 | 2,042.00 | 2,017.00 | 2,020.00 | 2,020.00 | -0.88% | 56,100 |
| Jun 22, 2026 | 2,048.00 | 2,048.00 | 2,008.00 | 2,038.00 | 2,038.00 | -0.49% | 49,800 |
| Jun 19, 2026 | 2,032.00 | 2,048.00 | 2,010.00 | 2,048.00 | 2,048.00 | 0.69% | 44,700 |
| Jun 18, 2026 | 2,037.00 | 2,055.00 | 2,021.00 | 2,034.00 | 2,034.00 | 0.69% | 63,700 |
| Jun 17, 2026 | 2,007.00 | 2,039.00 | 2,007.00 | 2,020.00 | 2,020.00 | 0.65% | 47,800 |
| Jun 16, 2026 | 2,021.00 | 2,021.00 | 1,999.00 | 2,007.00 | 2,007.00 | -0.89% | 46,800 |
| Jun 15, 2026 | 2,029.00 | 2,038.00 | 2,022.00 | 2,025.00 | 2,025.00 | - | 50,700 |
| Jun 12, 2026 | 2,000.00 | 2,025.00 | 1,998.00 | 2,025.00 | 2,025.00 | 0.40% | 83,600 |
| Jun 11, 2026 | 2,005.00 | 2,019.00 | 1,977.00 | 2,017.00 | 2,017.00 | 0.15% | 68,700 |
| Jun 10, 2026 | 2,006.00 | 2,040.00 | 2,005.00 | 2,014.00 | 2,014.00 | -0.20% | 54,300 |
| Jun 9, 2026 | 2,029.00 | 2,050.00 | 2,017.00 | 2,018.00 | 2,018.00 | - | 53,100 |
| Jun 8, 2026 | 2,011.00 | 2,023.00 | 2,001.00 | 2,018.00 | 2,018.00 | 0.30% | 61,500 |
| Jun 5, 2026 | 1,963.00 | 2,014.00 | 1,963.00 | 2,012.00 | 2,012.00 | 3.39% | 82,500 |
| Jun 4, 2026 | 1,951.00 | 1,965.00 | 1,940.00 | 1,946.00 | 1,946.00 | -1.92% | 81,000 |
| Jun 3, 2026 | 1,946.00 | 1,984.00 | 1,932.00 | 1,984.00 | 1,984.00 | 2.06% | 101,700 |
| Jun 2, 2026 | 1,960.00 | 1,971.00 | 1,925.00 | 1,944.00 | 1,944.00 | -0.87% | 86,700 |
| Jun 1, 2026 | 1,975.00 | 1,998.00 | 1,950.00 | 1,961.00 | 1,961.00 | -0.71% | 98,200 |
| May 29, 2026 | 1,980.00 | 1,988.00 | 1,972.00 | 1,975.00 | 1,975.00 | 0.46% | 82,100 |
| May 28, 2026 | 1,961.00 | 1,977.00 | 1,945.00 | 1,966.00 | 1,966.00 | -0.05% | 89,500 |
| May 27, 2026 | 1,962.00 | 1,977.00 | 1,953.00 | 1,967.00 | 1,967.00 | - | 81,400 |
| May 26, 2026 | 2,007.00 | 2,007.00 | 1,960.00 | 1,967.00 | 1,967.00 | -1.94% | 84,000 |
| May 25, 2026 | 2,065.00 | 2,065.00 | 2,002.00 | 2,006.00 | 2,006.00 | -2.86% | 87,100 |
| May 22, 2026 | 2,023.00 | 2,068.00 | 2,021.00 | 2,065.00 | 2,065.00 | 2.03% | 69,700 |