Yamaya Corporation (TYO:9994)
Japan · Delayed Price · Currency is JPY 2,070.00
-7.00 (-0.34%)
Jul 17, 2026, 3:30 PM JST
Yamaya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2,071.00 | 2,086.00 | 2,055.00 | 2,070.00 | 2,070.00 | -0.34% | 11,800 |
| Jul 16, 2026 | 2,083.00 | 2,105.00 | 2,072.00 | 2,077.00 | 2,077.00 | -0.29% | 8,600 |
| Jul 15, 2026 | 2,085.00 | 2,089.00 | 2,074.00 | 2,083.00 | 2,083.00 | 0.10% | 4,700 |
| Jul 14, 2026 | 2,079.00 | 2,103.00 | 2,079.00 | 2,081.00 | 2,081.00 | 0.10% | 5,500 |
| Jul 13, 2026 | 2,076.00 | 2,100.00 | 2,074.00 | 2,079.00 | 2,079.00 | 0.14% | 5,600 |
| Jul 10, 2026 | 2,087.00 | 2,090.00 | 2,073.00 | 2,076.00 | 2,076.00 | -0.86% | 11,000 |
| Jul 9, 2026 | 2,074.00 | 2,094.00 | 2,065.00 | 2,094.00 | 2,094.00 | 1.40% | 8,400 |
| Jul 8, 2026 | 2,056.00 | 2,076.00 | 2,056.00 | 2,065.00 | 2,065.00 | 0.44% | 11,500 |
| Jul 7, 2026 | 2,050.00 | 2,061.00 | 2,043.00 | 2,056.00 | 2,056.00 | 0.49% | 12,300 |
| Jul 6, 2026 | 2,025.00 | 2,051.00 | 2,025.00 | 2,046.00 | 2,046.00 | 1.04% | 14,300 |
| Jul 3, 2026 | 2,011.00 | 2,032.00 | 2,011.00 | 2,025.00 | 2,025.00 | 0.70% | 8,500 |
| Jul 2, 2026 | 2,024.00 | 2,037.00 | 2,011.00 | 2,011.00 | 2,011.00 | -0.15% | 5,600 |
| Jul 1, 2026 | 2,032.00 | 2,032.00 | 2,007.00 | 2,014.00 | 2,014.00 | -0.89% | 8,400 |
| Jun 30, 2026 | 2,030.00 | 2,037.00 | 2,024.00 | 2,032.00 | 2,032.00 | 0.25% | 2,600 |
| Jun 29, 2026 | 2,010.00 | 2,035.00 | 2,005.00 | 2,027.00 | 2,027.00 | 1.20% | 14,700 |
| Jun 26, 2026 | 2,038.00 | 2,038.00 | 2,001.00 | 2,003.00 | 2,003.00 | -1.81% | 23,800 |
| Jun 25, 2026 | 2,039.00 | 2,050.00 | 2,034.00 | 2,040.00 | 2,040.00 | 0.20% | 9,100 |
| Jun 24, 2026 | 2,007.00 | 2,037.00 | 2,007.00 | 2,036.00 | 2,036.00 | 1.29% | 12,200 |
| Jun 23, 2026 | 2,030.00 | 2,030.00 | 2,005.00 | 2,010.00 | 2,010.00 | -0.99% | 18,100 |
| Jun 22, 2026 | 2,015.00 | 2,047.00 | 2,015.00 | 2,030.00 | 2,030.00 | 0.05% | 16,200 |
| Jun 19, 2026 | 2,041.00 | 2,041.00 | 2,019.00 | 2,029.00 | 2,029.00 | -0.59% | 4,800 |
| Jun 18, 2026 | 2,048.00 | 2,048.00 | 2,021.00 | 2,041.00 | 2,041.00 | -0.20% | 5,500 |
| Jun 17, 2026 | 2,021.00 | 2,065.00 | 2,021.00 | 2,045.00 | 2,045.00 | 0.69% | 23,900 |
| Jun 16, 2026 | 2,033.00 | 2,046.00 | 2,004.00 | 2,031.00 | 2,031.00 | -0.20% | 15,900 |
| Jun 15, 2026 | 2,035.00 | 2,049.00 | 2,035.00 | 2,035.00 | 2,035.00 | 0.15% | 6,200 |
| Jun 12, 2026 | 2,015.00 | 2,039.00 | 2,010.00 | 2,032.00 | 2,032.00 | 1.04% | 11,300 |
| Jun 11, 2026 | 2,018.00 | 2,025.00 | 2,003.00 | 2,011.00 | 2,011.00 | -1.32% | 20,400 |
| Jun 10, 2026 | 2,022.00 | 2,045.00 | 2,019.00 | 2,038.00 | 2,038.00 | 0.69% | 23,100 |
| Jun 9, 2026 | 2,077.00 | 2,077.00 | 2,021.00 | 2,024.00 | 2,024.00 | -1.51% | 21,400 |
| Jun 8, 2026 | 2,053.00 | 2,075.00 | 2,043.00 | 2,055.00 | 2,055.00 | -0.96% | 22,900 |
| Jun 5, 2026 | 2,076.00 | 2,091.00 | 2,075.00 | 2,075.00 | 2,075.00 | 0.19% | 5,900 |
| Jun 4, 2026 | 2,088.00 | 2,088.00 | 2,061.00 | 2,071.00 | 2,071.00 | -1.43% | 30,800 |
| Jun 3, 2026 | 2,084.00 | 2,109.00 | 2,071.00 | 2,101.00 | 2,101.00 | 0.48% | 10,400 |
| Jun 2, 2026 | 2,118.00 | 2,118.00 | 2,074.00 | 2,091.00 | 2,091.00 | -1.37% | 21,000 |
| Jun 1, 2026 | 2,130.00 | 2,131.00 | 2,090.00 | 2,120.00 | 2,120.00 | -0.52% | 14,100 |
| May 29, 2026 | 2,144.00 | 2,168.00 | 2,131.00 | 2,131.00 | 2,131.00 | -0.61% | 21,600 |
| May 28, 2026 | 2,140.00 | 2,191.00 | 2,140.00 | 2,144.00 | 2,144.00 | 0.19% | 25,300 |
| May 27, 2026 | 2,110.00 | 2,148.00 | 2,110.00 | 2,140.00 | 2,140.00 | 1.42% | 14,100 |
| May 26, 2026 | 2,081.00 | 2,129.00 | 2,071.00 | 2,110.00 | 2,110.00 | 0.96% | 13,800 |
| May 25, 2026 | 2,106.00 | 2,118.00 | 2,075.00 | 2,090.00 | 2,090.00 | -1.79% | 24,600 |
| May 22, 2026 | 2,106.00 | 2,128.00 | 2,091.00 | 2,128.00 | 2,128.00 | 1.04% | 12,900 |
| May 21, 2026 | 2,088.00 | 2,123.00 | 2,086.00 | 2,106.00 | 2,106.00 | 0.29% | 14,600 |
| May 20, 2026 | 2,103.00 | 2,107.00 | 2,069.00 | 2,100.00 | 2,100.00 | -0.76% | 26,300 |
| May 19, 2026 | 2,087.00 | 2,127.00 | 2,064.00 | 2,116.00 | 2,116.00 | 2.92% | 49,800 |
| May 18, 2026 | 2,135.00 | 2,137.00 | 2,046.00 | 2,056.00 | 2,056.00 | -10.37% | 115,500 |
| May 15, 2026 | 2,287.00 | 2,316.00 | 2,279.00 | 2,294.00 | 2,294.00 | 0.31% | 18,500 |
| May 14, 2026 | 2,320.00 | 2,325.00 | 2,274.00 | 2,287.00 | 2,287.00 | -1.34% | 15,100 |
| May 13, 2026 | 2,310.00 | 2,319.00 | 2,301.00 | 2,318.00 | 2,318.00 | 0.78% | 16,900 |
| May 12, 2026 | 2,338.00 | 2,340.00 | 2,300.00 | 2,300.00 | 2,300.00 | -1.63% | 12,600 |
| May 11, 2026 | 2,320.00 | 2,348.00 | 2,320.00 | 2,338.00 | 2,338.00 | 1.43% | 19,200 |