Yamazawa Co., Ltd. (TYO:9993)
Japan · Delayed Price · Currency is JPY 1,155.00
-3.00 (-0.26%)
Mar 19, 2026, 1:44 PM JST
Yamazawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,155.00 | 1,158.00 | 1,155.00 | 1,158.00 | - | - | 4,600 |
| Mar 18, 2026 | 1,161.00 | 1,161.00 | 1,155.00 | 1,158.00 | 1,158.00 | 0.17% | 4,000 |
| Mar 17, 2026 | 1,173.00 | 1,173.00 | 1,148.00 | 1,156.00 | 1,156.00 | -0.09% | 8,800 |
| Mar 16, 2026 | 1,166.00 | 1,166.00 | 1,157.00 | 1,157.00 | 1,157.00 | -0.09% | 4,000 |
| Mar 13, 2026 | 1,160.00 | 1,165.00 | 1,157.00 | 1,158.00 | 1,158.00 | 0.26% | 2,000 |
| Mar 12, 2026 | 1,168.00 | 1,168.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.60% | 7,200 |
| Mar 11, 2026 | 1,161.00 | 1,171.00 | 1,161.00 | 1,162.00 | 1,162.00 | -0.43% | 4,200 |
| Mar 10, 2026 | 1,166.00 | 1,170.00 | 1,166.00 | 1,167.00 | 1,167.00 | 0.09% | 3,900 |
| Mar 9, 2026 | 1,170.00 | 1,172.00 | 1,160.00 | 1,166.00 | 1,166.00 | 0.17% | 4,600 |
| Mar 6, 2026 | 1,169.00 | 1,172.00 | 1,163.00 | 1,164.00 | 1,164.00 | -0.51% | 2,500 |
| Mar 5, 2026 | 1,165.00 | 1,180.00 | 1,165.00 | 1,170.00 | 1,170.00 | 0.78% | 1,900 |
| Mar 4, 2026 | 1,179.00 | 1,179.00 | 1,161.00 | 1,161.00 | 1,161.00 | -1.53% | 8,200 |
| Mar 3, 2026 | 1,176.00 | 1,183.00 | 1,175.00 | 1,179.00 | 1,179.00 | - | 4,700 |
| Mar 2, 2026 | 1,182.00 | 1,187.00 | 1,178.00 | 1,179.00 | 1,179.00 | -0.67% | 9,300 |
| Feb 27, 2026 | 1,192.00 | 1,196.00 | 1,178.00 | 1,187.00 | 1,187.00 | -0.34% | 7,400 |
| Feb 26, 2026 | 1,191.00 | 1,209.00 | 1,190.00 | 1,191.00 | 1,191.00 | -2.06% | 11,300 |
| Feb 25, 2026 | 1,217.00 | 1,219.00 | 1,215.00 | 1,216.00 | 1,202.50 | - | 14,500 |
| Feb 24, 2026 | 1,219.00 | 1,220.00 | 1,215.00 | 1,216.00 | 1,202.50 | -0.08% | 19,500 |
| Feb 20, 2026 | 1,212.00 | 1,217.00 | 1,211.00 | 1,217.00 | 1,203.49 | 0.25% | 5,200 |
| Feb 19, 2026 | 1,208.00 | 1,215.00 | 1,206.00 | 1,214.00 | 1,200.52 | 0.41% | 4,000 |
| Feb 18, 2026 | 1,213.00 | 1,218.00 | 1,205.00 | 1,209.00 | 1,195.58 | -0.41% | 12,900 |
| Feb 17, 2026 | 1,215.00 | 1,216.00 | 1,213.00 | 1,214.00 | 1,200.52 | 0.08% | 5,400 |
| Feb 16, 2026 | 1,214.00 | 1,215.00 | 1,213.00 | 1,213.00 | 1,199.53 | -0.08% | 4,600 |
| Feb 13, 2026 | 1,212.00 | 1,214.00 | 1,211.00 | 1,214.00 | 1,200.52 | 0.17% | 2,500 |
| Feb 12, 2026 | 1,210.00 | 1,212.00 | 1,210.00 | 1,212.00 | 1,198.54 | 0.17% | 6,500 |
| Feb 10, 2026 | 1,207.00 | 1,210.00 | 1,205.00 | 1,210.00 | 1,196.57 | 0.25% | 6,600 |
| Feb 9, 2026 | 1,201.00 | 1,207.00 | 1,201.00 | 1,207.00 | 1,193.60 | 0.50% | 7,700 |
| Feb 6, 2026 | 1,202.00 | 1,203.00 | 1,200.00 | 1,201.00 | 1,187.67 | -0.08% | 4,400 |
| Feb 5, 2026 | 1,202.00 | 1,202.00 | 1,200.00 | 1,202.00 | 1,188.66 | - | 3,600 |
| Feb 4, 2026 | 1,202.00 | 1,202.00 | 1,198.00 | 1,202.00 | 1,188.66 | - | 3,200 |
| Feb 3, 2026 | 1,203.00 | 1,203.00 | 1,198.00 | 1,202.00 | 1,188.66 | -0.08% | 5,500 |
| Feb 2, 2026 | 1,204.00 | 1,205.00 | 1,195.00 | 1,203.00 | 1,189.64 | 0.59% | 6,500 |
| Jan 30, 2026 | 1,195.00 | 1,204.00 | 1,195.00 | 1,196.00 | 1,182.72 | 0.08% | 3,400 |
| Jan 29, 2026 | 1,207.00 | 1,207.00 | 1,192.00 | 1,195.00 | 1,181.73 | - | 5,600 |
| Jan 28, 2026 | 1,200.00 | 1,202.00 | 1,190.00 | 1,195.00 | 1,181.73 | -0.42% | 8,800 |
| Jan 27, 2026 | 1,209.00 | 1,209.00 | 1,197.00 | 1,200.00 | 1,186.68 | -0.17% | 7,100 |
| Jan 26, 2026 | 1,210.00 | 1,210.00 | 1,201.00 | 1,202.00 | 1,188.66 | -0.41% | 8,000 |
| Jan 23, 2026 | 1,200.00 | 1,207.00 | 1,198.00 | 1,207.00 | 1,193.60 | 0.33% | 6,500 |
| Jan 22, 2026 | 1,202.00 | 1,210.00 | 1,202.00 | 1,203.00 | 1,189.64 | 0.17% | 3,800 |
| Jan 21, 2026 | 1,215.00 | 1,215.00 | 1,197.00 | 1,201.00 | 1,187.67 | -1.23% | 15,200 |
| Jan 20, 2026 | 1,206.00 | 1,216.00 | 1,202.00 | 1,216.00 | 1,202.50 | 0.83% | 9,300 |
| Jan 19, 2026 | 1,188.00 | 1,212.00 | 1,187.00 | 1,206.00 | 1,192.61 | 2.12% | 24,300 |
| Jan 16, 2026 | 1,176.00 | 1,182.00 | 1,176.00 | 1,181.00 | 1,167.89 | 0.25% | 1,900 |
| Jan 15, 2026 | 1,181.00 | 1,184.00 | 1,176.00 | 1,178.00 | 1,164.92 | -0.93% | 11,700 |
| Jan 14, 2026 | 1,187.00 | 1,189.00 | 1,179.00 | 1,189.00 | 1,175.80 | 0.59% | 13,500 |
| Jan 13, 2026 | 1,185.00 | 1,187.00 | 1,182.00 | 1,182.00 | 1,168.88 | -0.17% | 13,700 |
| Jan 9, 2026 | 1,182.00 | 1,184.00 | 1,180.00 | 1,184.00 | 1,170.86 | 0.17% | 4,700 |
| Jan 8, 2026 | 1,182.00 | 1,184.00 | 1,182.00 | 1,182.00 | 1,168.88 | 0.08% | 9,000 |
| Jan 7, 2026 | 1,183.00 | 1,183.00 | 1,181.00 | 1,181.00 | 1,167.89 | - | 8,500 |
| Jan 6, 2026 | 1,180.00 | 1,183.00 | 1,179.00 | 1,181.00 | 1,167.89 | 0.08% | 14,600 |