Yamatane Corporation (TYO:9305)
Japan · Delayed Price · Currency is JPY 2,033.00
+13.00 (0.64%)
Oct 23, 2026, 3:30 PM JST
Yamatane Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2,043.00 | 2,055.00 | 2,010.00 | 2,033.00 | 2,033.00 | 0.64% | 64,300 |
| Oct 22, 2026 | 2,010.00 | 2,025.00 | 2,008.00 | 2,020.00 | 2,020.00 | 0.15% | 46,900 |
| Oct 21, 2026 | 2,013.00 | 2,029.00 | 2,002.00 | 2,017.00 | 2,017.00 | 0.10% | 38,900 |
| Oct 20, 2026 | 2,049.00 | 2,061.00 | 2,008.00 | 2,015.00 | 2,015.00 | -1.99% | 54,000 |
| Oct 19, 2026 | 2,050.00 | 2,064.00 | 2,048.00 | 2,056.00 | 2,056.00 | 0.05% | 51,200 |
| Oct 16, 2026 | 2,044.00 | 2,057.00 | 2,040.00 | 2,055.00 | 2,055.00 | 0.98% | 49,400 |
| Oct 15, 2026 | 2,033.00 | 2,044.00 | 2,027.00 | 2,035.00 | 2,035.00 | -0.05% | 50,300 |
| Oct 14, 2026 | 2,027.00 | 2,042.00 | 2,018.00 | 2,036.00 | 2,036.00 | -0.20% | 46,000 |
| Oct 13, 2026 | 2,037.00 | 2,055.00 | 2,022.00 | 2,040.00 | 2,040.00 | -0.34% | 54,900 |
| Oct 9, 2026 | 2,008.00 | 2,052.00 | 2,008.00 | 2,047.00 | 2,047.00 | 1.64% | 85,200 |
| Oct 8, 2026 | 2,002.00 | 2,019.00 | 1,978.00 | 2,014.00 | 2,014.00 | -0.35% | 67,000 |
| Oct 7, 2026 | 2,019.00 | 2,030.00 | 2,014.00 | 2,021.00 | 2,021.00 | -0.35% | 30,300 |
| Oct 6, 2026 | 2,004.00 | 2,042.00 | 2,004.00 | 2,028.00 | 2,028.00 | 1.25% | 43,100 |
| Oct 5, 2026 | 1,990.00 | 2,012.00 | 1,982.00 | 2,003.00 | 2,003.00 | 0.91% | 58,000 |
| Oct 2, 2026 | 2,000.00 | 2,003.00 | 1,979.00 | 1,985.00 | 1,985.00 | -1.49% | 89,900 |
| Oct 1, 2026 | 1,999.00 | 2,018.00 | 1,988.00 | 2,015.00 | 2,015.00 | 0.55% | 82,400 |
| Sep 30, 2026 | 2,027.00 | 2,027.00 | 1,983.00 | 2,004.00 | 2,004.00 | -1.13% | 96,300 |
| Sep 29, 2026 | 2,104.00 | 2,104.00 | 2,015.00 | 2,027.00 | 2,027.00 | -3.98% | 106,600 |
| Sep 28, 2026 | 2,147.00 | 2,148.00 | 2,133.00 | 2,146.00 | 2,111.00 | 0.94% | 77,400 |
| Sep 25, 2026 | 2,105.00 | 2,132.00 | 2,100.00 | 2,126.00 | 2,091.33 | 1.05% | 73,900 |
| Sep 24, 2026 | 2,121.00 | 2,123.00 | 2,099.00 | 2,104.00 | 2,069.68 | -0.80% | 109,400 |
| Sep 18, 2026 | 2,134.00 | 2,134.00 | 2,115.00 | 2,121.00 | 2,086.41 | -0.61% | 49,000 |
| Sep 17, 2026 | 2,114.00 | 2,137.00 | 2,111.00 | 2,134.00 | 2,099.20 | 1.47% | 58,300 |
| Sep 16, 2026 | 2,100.00 | 2,120.00 | 2,100.00 | 2,103.00 | 2,068.70 | -0.05% | 32,300 |
| Sep 15, 2026 | 2,080.00 | 2,115.00 | 2,080.00 | 2,104.00 | 2,069.68 | 1.35% | 47,400 |
| Sep 14, 2026 | 2,045.00 | 2,077.00 | 2,040.00 | 2,076.00 | 2,042.14 | 1.62% | 64,700 |
| Sep 11, 2026 | 2,046.00 | 2,057.00 | 2,030.00 | 2,043.00 | 2,009.68 | -0.68% | 66,300 |
| Sep 10, 2026 | 2,049.00 | 2,058.00 | 2,031.00 | 2,057.00 | 2,023.45 | 0.24% | 68,600 |
| Sep 9, 2026 | 2,064.00 | 2,065.00 | 2,050.00 | 2,052.00 | 2,018.53 | -0.58% | 40,900 |
| Sep 8, 2026 | 2,059.00 | 2,065.00 | 2,047.00 | 2,064.00 | 2,030.34 | 0.24% | 48,500 |
| Sep 7, 2026 | 2,053.00 | 2,064.00 | 2,049.00 | 2,059.00 | 2,025.42 | -0.10% | 42,400 |
| Sep 4, 2026 | 2,058.00 | 2,066.00 | 2,051.00 | 2,061.00 | 2,027.39 | 0.15% | 50,300 |
| Sep 3, 2026 | 2,066.00 | 2,076.00 | 2,056.00 | 2,058.00 | 2,024.44 | -0.15% | 61,500 |
| Sep 2, 2026 | 2,054.00 | 2,070.00 | 2,045.00 | 2,061.00 | 2,027.39 | - | 59,300 |
| Sep 1, 2026 | 2,075.00 | 2,099.00 | 2,055.00 | 2,061.00 | 2,027.39 | -0.87% | 84,700 |
| Aug 31, 2026 | 2,090.00 | 2,093.00 | 2,063.00 | 2,079.00 | 2,045.09 | -1.09% | 74,700 |
| Aug 28, 2026 | 2,113.00 | 2,113.00 | 2,084.00 | 2,102.00 | 2,067.72 | -0.38% | 55,800 |
| Aug 27, 2026 | 2,110.00 | 2,127.00 | 2,097.00 | 2,110.00 | 2,075.59 | - | 42,300 |
| Aug 26, 2026 | 2,097.00 | 2,110.00 | 2,088.00 | 2,110.00 | 2,075.59 | 0.52% | 37,700 |
| Aug 25, 2026 | 2,119.00 | 2,124.00 | 2,095.00 | 2,099.00 | 2,064.77 | -0.43% | 42,200 |
| Aug 24, 2026 | 2,142.00 | 2,156.00 | 2,108.00 | 2,108.00 | 2,073.62 | -1.08% | 58,900 |
| Aug 21, 2026 | 2,101.00 | 2,139.00 | 2,101.00 | 2,131.00 | 2,096.24 | 1.00% | 81,900 |
| Aug 20, 2026 | 2,079.00 | 2,110.00 | 2,078.00 | 2,110.00 | 2,075.59 | 1.88% | 52,100 |
| Aug 19, 2026 | 2,085.00 | 2,088.00 | 2,054.00 | 2,071.00 | 2,037.22 | -0.38% | 61,800 |
| Aug 18, 2026 | 2,072.00 | 2,100.00 | 2,067.00 | 2,079.00 | 2,045.09 | -0.05% | 52,000 |
| Aug 17, 2026 | 2,092.00 | 2,094.00 | 2,068.00 | 2,080.00 | 2,046.08 | -1.05% | 56,300 |
| Aug 14, 2026 | 2,074.00 | 2,105.00 | 2,060.00 | 2,102.00 | 2,067.72 | 1.06% | 65,500 |
| Aug 13, 2026 | 2,045.00 | 2,093.00 | 2,044.00 | 2,080.00 | 2,046.08 | 1.96% | 58,600 |
| Aug 12, 2026 | 2,043.00 | 2,049.00 | 2,017.00 | 2,040.00 | 2,006.73 | 0.74% | 77,400 |
| Aug 10, 2026 | 2,003.00 | 2,040.00 | 1,997.00 | 2,025.00 | 1,991.97 | -3.71% | 161,300 |