Skip to main content
logo
Yamaya Corporation (TYO:9994)
Japan flag Japan · Delayed Price · Currency is JPY
2,071.00
-30.00 (-1.43%)
Jun 4, 2026, 3:30 PM JST

Yamaya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,084.002,109.002,071.002,101.002,101.000.48%10,400
Jun 2, 20262,118.002,118.002,074.002,091.002,091.00-1.37%21,000
Jun 1, 20262,130.002,131.002,090.002,120.002,120.00-0.52%14,100
May 29, 20262,144.002,168.002,131.002,131.002,131.00-0.61%21,600
May 28, 20262,140.002,191.002,140.002,144.002,144.000.19%25,300
May 27, 20262,110.002,148.002,110.002,140.002,140.001.42%14,100
May 26, 20262,081.002,129.002,071.002,110.002,110.000.96%13,800
May 25, 20262,106.002,118.002,075.002,090.002,090.00-1.79%24,600
May 22, 20262,106.002,128.002,091.002,128.002,128.001.04%12,900
May 21, 20262,088.002,123.002,086.002,106.002,106.000.29%14,600
May 20, 20262,103.002,107.002,069.002,100.002,100.00-0.76%26,300
May 19, 20262,087.002,127.002,064.002,116.002,116.002.92%49,800
May 18, 20262,135.002,137.002,046.002,056.002,056.00-10.37%115,500
May 15, 20262,287.002,316.002,279.002,294.002,294.000.31%18,500
May 14, 20262,320.002,325.002,274.002,287.002,287.00-1.34%15,100
May 13, 20262,310.002,319.002,301.002,318.002,318.000.78%16,900
May 12, 20262,338.002,340.002,300.002,300.002,300.00-1.63%12,600
May 11, 20262,320.002,348.002,320.002,338.002,338.001.43%19,200
May 8, 20262,315.002,321.002,305.002,305.002,305.00-0.99%10,600
May 7, 20262,411.002,411.002,321.002,328.002,328.00-3.24%27,700
May 1, 20262,347.002,410.002,326.002,406.002,406.002.51%30,100
Apr 30, 20262,375.002,375.002,336.002,347.002,347.00-1.22%19,300
Apr 28, 20262,339.002,379.002,323.002,376.002,376.001.76%52,500
Apr 27, 20262,327.002,362.002,309.002,335.002,335.004.38%72,500
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, 20262,192.002,209.002,161.002,204.002,204.000.87%18,700
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