Skip to main content
logo
Yamatane Corporation (TYO:9305)
Japan flag Japan · Delayed Price · Currency is JPY
1,985.00
-30.00 (-1.49%)
Oct 2, 2026, 3:30 PM JST

Yamatane Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,000.002,003.001,979.001,985.001,985.00-1.49%89,900
Oct 1, 20261,999.002,018.001,988.002,015.002,015.000.55%82,400
Sep 30, 20262,027.002,027.001,983.002,004.002,004.00-1.13%96,300
Sep 29, 20262,104.002,104.002,015.002,027.002,027.00-3.98%106,600
Sep 28, 20262,147.002,148.002,133.002,146.002,111.000.94%77,400
Sep 25, 20262,105.002,132.002,100.002,126.002,091.331.05%73,900
Sep 24, 20262,121.002,123.002,099.002,104.002,069.68-0.80%109,400
Sep 18, 20262,134.002,134.002,115.002,121.002,086.41-0.61%49,000
Sep 17, 20262,114.002,137.002,111.002,134.002,099.201.47%58,300
Sep 16, 20262,100.002,120.002,100.002,103.002,068.70-0.05%32,300
Sep 15, 20262,080.002,115.002,080.002,104.002,069.681.35%47,400
Sep 14, 20262,045.002,077.002,040.002,076.002,042.141.62%64,700
Sep 11, 20262,046.002,057.002,030.002,043.002,009.68-0.68%66,300
Sep 10, 20262,049.002,058.002,031.002,057.002,023.450.24%68,600
Sep 9, 20262,064.002,065.002,050.002,052.002,018.53-0.58%40,900
Sep 8, 20262,059.002,065.002,047.002,064.002,030.340.24%48,500
Sep 7, 20262,053.002,064.002,049.002,059.002,025.42-0.10%42,400
Sep 4, 20262,058.002,066.002,051.002,061.002,027.390.15%50,300
Sep 3, 20262,066.002,076.002,056.002,058.002,024.44-0.15%61,500
Sep 2, 20262,054.002,070.002,045.002,061.002,027.39-59,300
Sep 1, 20262,075.002,099.002,055.002,061.002,027.39-0.87%84,700
Aug 31, 20262,090.002,093.002,063.002,079.002,045.09-1.09%74,700
Aug 28, 20262,113.002,113.002,084.002,102.002,067.72-0.38%55,800
Aug 27, 20262,110.002,127.002,097.002,110.002,075.59-42,300
Aug 26, 20262,097.002,110.002,088.002,110.002,075.590.52%37,700
Aug 25, 20262,119.002,124.002,095.002,099.002,064.77-0.43%42,200
Aug 24, 20262,142.002,156.002,108.002,108.002,073.62-1.08%58,900
Aug 21, 20262,101.002,139.002,101.002,131.002,096.241.00%81,900
Aug 20, 20262,079.002,110.002,078.002,110.002,075.591.88%52,100
Aug 19, 20262,085.002,088.002,054.002,071.002,037.22-0.38%61,800
Aug 18, 20262,072.002,100.002,067.002,079.002,045.09-0.05%52,000
Aug 17, 20262,092.002,094.002,068.002,080.002,046.08-1.05%56,300
Aug 14, 20262,074.002,105.002,060.002,102.002,067.721.06%65,500
Aug 13, 20262,045.002,093.002,044.002,080.002,046.081.96%58,600
Aug 12, 20262,043.002,049.002,017.002,040.002,006.730.74%77,400
Aug 10, 20262,003.002,040.001,997.002,025.001,991.97-3.71%161,300
Aug 7, 20262,037.002,125.002,035.002,103.002,068.703.39%198,200
Aug 6, 20262,020.002,043.002,017.002,034.002,000.830.69%43,900
Aug 5, 20262,015.002,030.002,010.002,020.001,987.050.25%52,400
Aug 4, 20262,048.002,048.002,012.002,015.001,982.14-1.56%60,000
Aug 3, 20262,111.002,111.002,032.002,047.002,013.61-2.94%103,000
Jul 31, 20262,164.002,164.002,106.002,109.002,074.60-2.54%55,000
Jul 30, 20262,169.002,177.002,136.002,164.002,128.71-0.82%77,400
Jul 29, 20262,150.002,195.002,135.002,182.002,146.411.96%82,400
Jul 28, 20262,151.002,152.002,121.002,140.002,105.10-0.14%55,100
Jul 27, 20262,123.002,150.002,122.002,143.002,108.051.04%67,700
Jul 24, 20262,115.002,126.002,097.002,121.002,086.410.28%55,700
Jul 23, 20262,123.002,123.002,109.002,115.002,080.51-0.24%51,400
Jul 22, 20262,120.002,128.002,104.002,120.002,085.42-60,600
Jul 21, 20262,110.002,152.002,109.002,120.002,085.420.52%74,600