Skip to main content
logo
Yamaya Corporation (TYO:9994)
Japan flag Japan · Delayed Price · Currency is JPY
2,311.00
-10.00 (-0.43%)
Oct 21, 2025, 3:30 PM JST

Yamaya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252,316.002,333.002,313.002,333.00-0.52%5,300
Oct 20, 20252,319.002,331.002,296.002,321.002,321.001.27%36,200
Oct 17, 20252,308.002,312.002,287.002,292.002,292.00-0.69%22,200
Oct 16, 20252,312.002,324.002,306.002,308.002,308.00-0.22%14,100
Oct 15, 20252,332.002,340.002,313.002,313.002,313.00-0.98%56,100
Oct 14, 20252,311.002,343.002,303.002,336.002,336.00-0.30%20,300
Oct 10, 20252,375.002,375.002,333.002,343.002,343.00-1.35%16,700
Oct 9, 20252,371.002,392.002,354.002,375.002,375.000.17%10,400
Oct 8, 20252,370.002,396.002,370.002,371.002,371.00-0.46%4,900
Oct 7, 20252,375.002,392.002,375.002,382.002,382.000.29%5,500
Oct 6, 20252,365.002,389.002,361.002,375.002,375.000.42%16,900
Oct 3, 20252,335.002,375.002,334.002,365.002,365.000.98%11,700
Oct 2, 20252,366.002,366.002,339.002,342.002,342.00-0.47%16,000
Oct 1, 20252,390.002,390.002,336.002,353.002,353.00-1.79%44,600
Sep 30, 20252,415.002,418.002,396.002,396.002,396.00-0.79%13,500
Sep 29, 20252,430.002,445.002,413.002,415.002,415.00-1.59%19,800
Sep 26, 20252,429.002,456.002,429.002,454.002,417.000.37%23,700
Sep 25, 20252,438.002,446.002,427.002,445.002,408.140.29%12,600
Sep 24, 20252,436.002,446.002,425.002,438.002,401.240.83%13,700
Sep 22, 20252,425.002,440.002,418.002,418.002,381.54-0.41%14,000
Sep 19, 20252,436.002,442.002,407.002,428.002,391.39-0.33%27,800
Sep 18, 20252,442.002,468.002,436.002,436.002,399.27-0.25%22,100
Sep 17, 20252,440.002,466.002,422.002,442.002,405.18-0.16%32,900
Sep 16, 20252,436.002,465.002,436.002,446.002,409.121.24%53,800
Sep 12, 20252,405.002,428.002,405.002,416.002,379.570.33%21,300
Sep 11, 20252,426.002,426.002,407.002,408.002,371.69-0.74%21,300
Sep 10, 20252,430.002,430.002,420.002,426.002,389.420.17%5,700
Sep 9, 20252,429.002,443.002,418.002,422.002,385.48-0.16%26,800
Sep 8, 20252,441.002,448.002,420.002,426.002,389.42-0.61%33,600
Sep 5, 20252,435.002,446.002,433.002,441.002,404.200.25%18,200
Sep 4, 20252,405.002,439.002,405.002,435.002,398.291.42%45,600
Sep 3, 20252,395.002,410.002,390.002,401.002,364.800.25%17,900
Sep 2, 20252,385.002,395.002,384.002,395.002,358.880.46%22,200
Sep 1, 20252,398.002,398.002,381.002,384.002,348.05-0.83%52,900
Aug 29, 20252,402.002,409.002,400.002,404.002,367.750.08%20,500
Aug 28, 20252,402.002,409.002,402.002,402.002,365.78-10,000
Aug 27, 20252,413.002,418.002,401.002,402.002,365.78-0.46%33,400
Aug 26, 20252,430.002,430.002,411.002,413.002,376.61-0.82%22,500
Aug 25, 20252,442.002,442.002,420.002,433.002,396.310.33%11,500
Aug 22, 20252,416.002,427.002,413.002,425.002,388.43-28,400
Aug 21, 20252,428.002,439.002,413.002,425.002,388.43-0.12%48,300
Aug 20, 20252,444.002,444.002,410.002,428.002,391.39-0.29%51,000
Aug 19, 20252,420.002,452.002,412.002,435.002,398.281.04%44,400
Aug 18, 20252,415.002,424.002,407.002,410.002,373.66-0.41%44,000
Aug 15, 20252,441.002,444.002,410.002,420.002,383.51-0.98%81,300
Aug 14, 20252,475.002,491.002,418.002,444.002,407.14-7.70%284,800
Aug 13, 20252,665.002,665.002,617.002,648.002,608.07-0.64%32,400
Aug 12, 20252,639.002,687.002,639.002,665.002,624.811.22%49,800
Aug 8, 20252,633.002,656.002,616.002,633.002,593.29-0.27%25,600
Aug 7, 20252,637.002,671.002,625.002,640.002,600.190.11%27,300