Skip to main content
logo
Yamaya Corporation (TYO:9994)
Japan flag Japan · Delayed Price · Currency is JPY
2,237.00
+37.00 (1.68%)
Apr 24, 2026, 3:30 PM JST

Yamaya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,200.002,247.002,193.002,237.002,237.001.68%30,000
Apr 23, 20262,205.002,215.002,200.002,200.002,200.00-0.23%9,100
Apr 22, 20262,221.002,222.002,202.002,205.002,205.00-0.72%8,000
Apr 21, 20262,232.002,232.002,209.002,221.002,221.00-0.80%5,700
Apr 20, 20262,203.002,239.002,203.002,239.002,239.000.99%9,100
Apr 17, 20262,205.002,227.002,205.002,217.002,217.000.50%4,100
Apr 16, 20262,204.002,228.002,200.002,206.002,206.00-0.05%13,300
Apr 15, 20262,190.002,207.002,190.002,207.002,207.000.78%7,700
Apr 14, 20262,212.002,223.002,190.002,190.002,190.00-0.64%18,300
Apr 13, 20262,220.002,221.002,198.002,204.002,204.00-0.68%12,300
Apr 10, 20262,242.002,255.002,216.002,219.002,219.00-1.42%8,600
Apr 9, 20262,251.002,266.002,240.002,251.002,251.00-0.04%9,600
Apr 8, 20262,247.002,260.002,247.002,252.002,252.000.45%4,300
Apr 7, 20262,224.002,255.002,224.002,242.002,242.000.45%7,300
Apr 6, 20262,243.002,245.002,232.002,232.002,232.00-0.49%2,700
Apr 3, 20262,223.002,255.002,223.002,243.002,243.000.22%5,700
Apr 2, 20262,246.002,256.002,218.002,238.002,238.000.22%15,400
Apr 1, 20262,210.002,240.002,203.002,233.002,233.001.50%29,100
Mar 31, 20262,215.002,222.002,194.002,200.002,200.00-0.18%13,200
Mar 30, 20262,192.002,209.002,161.002,204.002,204.00-0.85%18,100
Mar 27, 20262,231.002,244.002,221.002,223.002,185.00-0.54%22,500
Mar 26, 20262,250.002,250.002,230.002,235.002,196.79-0.67%9,500
Mar 25, 20262,233.002,260.002,233.002,250.002,211.540.67%18,100
Mar 24, 20262,245.002,247.002,230.002,235.002,196.790.81%14,200
Mar 23, 20262,249.002,249.002,205.002,217.002,179.10-2.38%39,400
Mar 19, 20262,296.002,311.002,271.002,271.002,232.18-1.26%18,300
Mar 18, 20262,282.002,305.002,282.002,300.002,260.680.83%7,600
Mar 17, 20262,276.002,315.002,276.002,281.002,242.010.40%24,100
Mar 16, 20262,240.002,276.002,240.002,272.002,233.161.47%16,100
Mar 13, 20262,225.002,254.002,225.002,239.002,200.73-0.09%8,200
Mar 12, 20262,242.002,262.002,223.002,241.002,202.69-1.02%12,100
Mar 11, 20262,262.002,275.002,247.002,264.002,225.300.09%6,600
Mar 10, 20262,230.002,262.002,225.002,262.002,223.332.35%11,000
Mar 9, 20262,230.002,247.002,199.002,210.002,172.22-3.07%16,500
Mar 6, 20262,240.002,280.002,240.002,280.002,241.030.22%8,200
Mar 5, 20262,261.002,284.002,245.002,275.002,236.112.62%27,000
Mar 4, 20262,243.002,243.002,186.002,217.002,179.10-2.42%28,700
Mar 3, 20262,304.002,304.002,272.002,272.002,233.16-2.11%11,700
Mar 2, 20262,306.002,321.002,295.002,321.002,281.32-0.13%5,600
Feb 27, 20262,318.002,326.002,303.002,324.002,284.271.09%22,300
Feb 26, 20262,291.002,299.002,291.002,299.002,259.700.35%5,900
Feb 25, 20262,298.002,305.002,290.002,291.002,251.84-0.17%13,700
Feb 24, 20262,296.002,300.002,283.002,295.002,255.77-0.04%11,400
Feb 20, 20262,315.002,315.002,292.002,296.002,256.75-0.95%7,100
Feb 19, 20262,300.002,318.002,288.002,318.002,278.381.67%11,900
Feb 18, 20262,268.002,282.002,268.002,280.002,241.030.04%14,200
Feb 17, 20262,280.002,283.002,267.002,279.002,240.04-0.48%6,100
Feb 16, 20262,290.002,296.002,279.002,290.002,250.85-0.26%9,300
Feb 13, 20262,270.002,306.002,234.002,296.002,256.75-1.88%53,200
Feb 12, 20262,302.002,356.002,285.002,340.002,300.001.65%27,800