Yamazawa Co., Ltd. (TYO:9993)
Japan · Delayed Price · Currency is JPY 1,156.00
+6.00 (0.52%)
May 19, 2026, 11:30 AM JST
Yamazawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,152.00 | 1,153.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.17% | 3,400 |
| May 15, 2026 | 1,150.00 | 1,152.00 | 1,150.00 | 1,152.00 | 1,152.00 | 0.09% | 2,300 |
| May 14, 2026 | 1,153.00 | 1,154.00 | 1,151.00 | 1,151.00 | 1,151.00 | - | 3,200 |
| May 13, 2026 | 1,151.00 | 1,156.00 | 1,150.00 | 1,151.00 | 1,151.00 | -0.09% | 2,500 |
| May 12, 2026 | 1,153.00 | 1,153.00 | 1,152.00 | 1,152.00 | 1,152.00 | - | 1,600 |
| May 11, 2026 | 1,159.00 | 1,159.00 | 1,150.00 | 1,152.00 | 1,152.00 | -0.35% | 4,000 |
| May 8, 2026 | 1,151.00 | 1,156.00 | 1,150.00 | 1,156.00 | 1,156.00 | 0.17% | 2,900 |
| May 7, 2026 | 1,152.00 | 1,154.00 | 1,151.00 | 1,154.00 | 1,154.00 | -0.09% | 4,200 |
| May 1, 2026 | 1,161.00 | 1,162.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.77% | 800 |
| Apr 30, 2026 | 1,153.00 | 1,164.00 | 1,151.00 | 1,164.00 | 1,164.00 | 1.13% | 3,100 |
| Apr 28, 2026 | 1,152.00 | 1,153.00 | 1,151.00 | 1,151.00 | 1,151.00 | -0.09% | 1,800 |
| Apr 27, 2026 | 1,155.00 | 1,155.00 | 1,152.00 | 1,152.00 | 1,152.00 | -0.17% | 1,600 |
| Apr 24, 2026 | 1,164.00 | 1,164.00 | 1,150.00 | 1,154.00 | 1,154.00 | -0.35% | 6,900 |
| Apr 23, 2026 | 1,148.00 | 1,158.00 | 1,146.00 | 1,158.00 | 1,158.00 | 0.87% | 6,700 |
| Apr 22, 2026 | 1,150.00 | 1,153.00 | 1,146.00 | 1,148.00 | 1,148.00 | -0.09% | 11,000 |
| Apr 21, 2026 | 1,157.00 | 1,160.00 | 1,148.00 | 1,149.00 | 1,149.00 | -3.93% | 42,600 |
| Apr 20, 2026 | 1,180.00 | 1,196.00 | 1,173.00 | 1,196.00 | 1,196.00 | 1.36% | 26,300 |
| Apr 17, 2026 | 1,181.00 | 1,181.00 | 1,172.00 | 1,180.00 | 1,180.00 | 0.94% | 5,200 |
| Apr 16, 2026 | 1,166.00 | 1,182.00 | 1,161.00 | 1,169.00 | 1,169.00 | 0.26% | 3,900 |
| Apr 15, 2026 | 1,160.00 | 1,174.00 | 1,159.00 | 1,166.00 | 1,166.00 | 0.69% | 2,000 |
| Apr 14, 2026 | 1,166.00 | 1,166.00 | 1,156.00 | 1,158.00 | 1,158.00 | -0.60% | 3,000 |
| Apr 13, 2026 | 1,154.00 | 1,184.00 | 1,154.00 | 1,165.00 | 1,165.00 | -0.60% | 3,700 |
| Apr 10, 2026 | 1,183.00 | 1,184.00 | 1,172.00 | 1,172.00 | 1,172.00 | -0.93% | 4,300 |
| Apr 9, 2026 | 1,181.00 | 1,183.00 | 1,172.00 | 1,183.00 | 1,183.00 | 0.17% | 3,500 |
| Apr 8, 2026 | 1,189.00 | 1,189.00 | 1,171.00 | 1,181.00 | 1,181.00 | -0.42% | 3,900 |
| Apr 7, 2026 | 1,182.00 | 1,189.00 | 1,181.00 | 1,186.00 | 1,186.00 | 0.42% | 1,900 |
| Apr 6, 2026 | 1,167.00 | 1,181.00 | 1,167.00 | 1,181.00 | 1,181.00 | 1.20% | 2,800 |
| Apr 3, 2026 | 1,165.00 | 1,170.00 | 1,165.00 | 1,167.00 | 1,167.00 | 0.34% | 800 |
| Apr 2, 2026 | 1,159.00 | 1,164.00 | 1,157.00 | 1,163.00 | 1,163.00 | 0.35% | 1,800 |
| Apr 1, 2026 | 1,152.00 | 1,162.00 | 1,152.00 | 1,159.00 | 1,159.00 | 0.61% | 900 |
| Mar 31, 2026 | 1,155.00 | 1,159.00 | 1,151.00 | 1,152.00 | 1,152.00 | -0.52% | 3,500 |
| Mar 30, 2026 | 1,151.00 | 1,163.00 | 1,150.00 | 1,158.00 | 1,158.00 | 0.70% | 4,100 |
| Mar 27, 2026 | 1,153.00 | 1,155.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.43% | 8,600 |
| Mar 26, 2026 | 1,156.00 | 1,164.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.09% | 2,300 |
| Mar 25, 2026 | 1,155.00 | 1,160.00 | 1,155.00 | 1,156.00 | 1,156.00 | 0.09% | 5,000 |
| Mar 24, 2026 | 1,164.00 | 1,164.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.26% | 6,300 |
| Mar 23, 2026 | 1,155.00 | 1,162.00 | 1,155.00 | 1,158.00 | 1,158.00 | - | 3,200 |
| Mar 19, 2026 | 1,155.00 | 1,160.00 | 1,153.00 | 1,158.00 | 1,158.00 | - | 2,500 |
| 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 |