Yamazawa Co., Ltd. (TYO:9993)
Japan · Delayed Price · Currency is JPY 1,158.00
+4.00 (0.35%)
Sep 18, 2026, 3:30 PM JST
Yamazawa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,154.00 | 1,158.00 | 1,151.00 | 1,158.00 | 1,158.00 | 0.35% | 5,100 |
| Sep 17, 2026 | 1,156.00 | 1,157.00 | 1,153.00 | 1,154.00 | 1,154.00 | -0.09% | 3,800 |
| Sep 16, 2026 | 1,155.00 | 1,155.00 | 1,154.00 | 1,155.00 | 1,155.00 | 0.26% | 2,600 |
| Sep 15, 2026 | 1,154.00 | 1,154.00 | 1,150.00 | 1,152.00 | 1,152.00 | -0.09% | 4,900 |
| Sep 14, 2026 | 1,151.00 | 1,153.00 | 1,150.00 | 1,153.00 | 1,153.00 | 0.17% | 3,500 |
| Sep 11, 2026 | 1,153.00 | 1,154.00 | 1,150.00 | 1,151.00 | 1,151.00 | -0.35% | 3,700 |
| Sep 10, 2026 | 1,159.00 | 1,160.00 | 1,151.00 | 1,155.00 | 1,155.00 | - | 5,100 |
| Sep 9, 2026 | 1,155.00 | 1,160.00 | 1,152.00 | 1,155.00 | 1,155.00 | 0.35% | 2,900 |
| Sep 8, 2026 | 1,155.00 | 1,155.00 | 1,150.00 | 1,151.00 | 1,151.00 | -0.35% | 8,500 |
| Sep 7, 2026 | 1,159.00 | 1,159.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.35% | 6,500 |
| Sep 4, 2026 | 1,159.00 | 1,159.00 | 1,156.00 | 1,159.00 | 1,159.00 | - | 2,400 |
| Sep 3, 2026 | 1,158.00 | 1,159.00 | 1,156.00 | 1,159.00 | 1,159.00 | 0.09% | 1,900 |
| Sep 2, 2026 | 1,160.00 | 1,160.00 | 1,157.00 | 1,158.00 | 1,158.00 | - | 3,500 |
| Sep 1, 2026 | 1,158.00 | 1,164.00 | 1,157.00 | 1,158.00 | 1,158.00 | - | 3,100 |
| Aug 31, 2026 | 1,167.00 | 1,170.00 | 1,158.00 | 1,158.00 | 1,158.00 | -0.77% | 8,000 |
| Aug 28, 2026 | 1,153.00 | 1,168.00 | 1,152.00 | 1,167.00 | 1,167.00 | -1.31% | 10,700 |
| Aug 27, 2026 | 1,192.00 | 1,196.00 | 1,192.00 | 1,196.00 | 1,182.48 | 0.34% | 5,000 |
| Aug 26, 2026 | 1,195.00 | 1,195.00 | 1,185.00 | 1,192.00 | 1,178.52 | -0.17% | 7,200 |
| Aug 25, 2026 | 1,190.00 | 1,194.00 | 1,187.00 | 1,194.00 | 1,180.50 | 0.67% | 4,600 |
| Aug 24, 2026 | 1,187.00 | 1,190.00 | 1,186.00 | 1,186.00 | 1,172.59 | -0.08% | 6,600 |
| Aug 21, 2026 | 1,190.00 | 1,191.00 | 1,184.00 | 1,187.00 | 1,173.58 | 0.17% | 5,900 |
| Aug 20, 2026 | 1,186.00 | 1,188.00 | 1,185.00 | 1,185.00 | 1,171.60 | - | 2,300 |
| Aug 19, 2026 | 1,188.00 | 1,188.00 | 1,185.00 | 1,185.00 | 1,171.60 | -0.25% | 2,000 |
| Aug 18, 2026 | 1,189.00 | 1,189.00 | 1,187.00 | 1,188.00 | 1,174.57 | - | 3,100 |
| Aug 17, 2026 | 1,190.00 | 1,190.00 | 1,188.00 | 1,188.00 | 1,174.57 | -0.17% | 2,500 |
| Aug 14, 2026 | 1,189.00 | 1,190.00 | 1,187.00 | 1,190.00 | 1,176.55 | 0.08% | 2,100 |
| Aug 13, 2026 | 1,186.00 | 1,189.00 | 1,186.00 | 1,189.00 | 1,175.56 | -0.08% | 2,400 |
| Aug 12, 2026 | 1,190.00 | 1,191.00 | 1,187.00 | 1,190.00 | 1,176.55 | - | 6,700 |
| Aug 10, 2026 | 1,190.00 | 1,190.00 | 1,189.00 | 1,190.00 | 1,176.55 | 0.08% | 3,100 |
| Aug 7, 2026 | 1,188.00 | 1,189.00 | 1,188.00 | 1,189.00 | 1,175.56 | 0.51% | 3,400 |
| Aug 6, 2026 | 1,182.00 | 1,183.00 | 1,182.00 | 1,183.00 | 1,169.62 | -0.08% | 1,100 |
| Aug 5, 2026 | 1,183.00 | 1,186.00 | 1,180.00 | 1,184.00 | 1,170.61 | 0.08% | 3,800 |
| Aug 4, 2026 | 1,185.00 | 1,185.00 | 1,183.00 | 1,183.00 | 1,169.62 | -0.25% | 3,600 |
| Aug 3, 2026 | 1,186.00 | 1,186.00 | 1,183.00 | 1,186.00 | 1,172.59 | 0.25% | 1,800 |
| Jul 31, 2026 | 1,187.00 | 1,187.00 | 1,180.00 | 1,183.00 | 1,169.62 | -0.34% | 3,200 |
| Jul 30, 2026 | 1,184.00 | 1,187.00 | 1,180.00 | 1,187.00 | 1,173.58 | 0.51% | 4,300 |
| Jul 29, 2026 | 1,182.00 | 1,184.00 | 1,180.00 | 1,181.00 | 1,167.65 | - | 5,300 |
| Jul 28, 2026 | 1,181.00 | 1,184.00 | 1,180.00 | 1,181.00 | 1,167.65 | 0.17% | 2,500 |
| Jul 27, 2026 | 1,177.00 | 1,182.00 | 1,177.00 | 1,179.00 | 1,165.67 | 0.17% | 2,600 |
| Jul 24, 2026 | 1,176.00 | 1,182.00 | 1,176.00 | 1,177.00 | 1,163.69 | -0.59% | 6,600 |
| Jul 23, 2026 | 1,176.00 | 1,184.00 | 1,175.00 | 1,184.00 | 1,170.61 | 0.68% | 4,100 |
| Jul 22, 2026 | 1,176.00 | 1,176.00 | 1,174.00 | 1,176.00 | 1,162.70 | 0.09% | 1,600 |
| Jul 21, 2026 | 1,182.00 | 1,182.00 | 1,171.00 | 1,175.00 | 1,161.71 | 0.17% | 3,400 |
| Jul 17, 2026 | 1,182.00 | 1,182.00 | 1,173.00 | 1,173.00 | 1,159.74 | - | 4,400 |
| Jul 16, 2026 | 1,172.00 | 1,184.00 | 1,172.00 | 1,173.00 | 1,159.74 | - | 3,300 |
| Jul 15, 2026 | 1,170.00 | 1,179.00 | 1,167.00 | 1,173.00 | 1,159.74 | -0.26% | 2,900 |
| Jul 14, 2026 | 1,175.00 | 1,183.00 | 1,175.00 | 1,176.00 | 1,162.70 | 0.43% | 2,000 |
| Jul 13, 2026 | 1,179.00 | 1,179.00 | 1,170.00 | 1,171.00 | 1,157.76 | -0.68% | 3,500 |
| Jul 10, 2026 | 1,177.00 | 1,180.00 | 1,173.00 | 1,179.00 | 1,165.67 | -0.08% | 5,600 |
| Jul 9, 2026 | 1,180.00 | 1,184.00 | 1,177.00 | 1,180.00 | 1,166.66 | -0.17% | 2,800 |