Yamaya Corporation (TYO:9994)
Japan · Delayed Price · Currency is JPY 2,046.00
-35.00 (-1.68%)
Aug 27, 2026, 3:30 PM JST
Yamaya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 2,070.00 | 2,070.00 | 2,042.00 | 2,046.00 | 2,046.00 | -1.68% | 37,100 |
| Aug 26, 2026 | 2,087.00 | 2,087.00 | 2,072.00 | 2,081.00 | 2,081.00 | -0.29% | 14,600 |
| Aug 25, 2026 | 2,085.00 | 2,087.00 | 2,077.00 | 2,087.00 | 2,087.00 | 0.58% | 2,900 |
| Aug 24, 2026 | 2,085.00 | 2,090.00 | 2,075.00 | 2,075.00 | 2,075.00 | -0.38% | 8,100 |
| Aug 21, 2026 | 2,102.00 | 2,102.00 | 2,082.00 | 2,083.00 | 2,083.00 | -0.90% | 3,000 |
| Aug 20, 2026 | 2,085.00 | 2,102.00 | 2,081.00 | 2,102.00 | 2,102.00 | 0.77% | 7,200 |
| Aug 19, 2026 | 2,106.00 | 2,106.00 | 2,079.00 | 2,086.00 | 2,086.00 | -0.95% | 8,700 |
| Aug 18, 2026 | 2,084.00 | 2,115.00 | 2,078.00 | 2,106.00 | 2,106.00 | 1.06% | 27,800 |
| Aug 17, 2026 | 2,088.00 | 2,094.00 | 2,068.00 | 2,084.00 | 2,084.00 | -0.19% | 27,300 |
| Aug 14, 2026 | 2,070.00 | 2,088.00 | 2,043.00 | 2,088.00 | 2,088.00 | -1.37% | 32,700 |
| Aug 13, 2026 | 2,129.00 | 2,130.00 | 2,107.00 | 2,117.00 | 2,117.00 | -0.14% | 7,600 |
| Aug 12, 2026 | 2,111.00 | 2,120.00 | 2,082.00 | 2,120.00 | 2,120.00 | 0.52% | 7,500 |
| Aug 10, 2026 | 2,071.00 | 2,110.00 | 2,071.00 | 2,109.00 | 2,109.00 | 1.30% | 14,300 |
| Aug 7, 2026 | 2,085.00 | 2,101.00 | 2,068.00 | 2,082.00 | 2,082.00 | 0.10% | 5,100 |
| Aug 6, 2026 | 2,071.00 | 2,113.00 | 2,070.00 | 2,080.00 | 2,080.00 | 0.48% | 6,800 |
| Aug 5, 2026 | 2,068.00 | 2,077.00 | 2,068.00 | 2,070.00 | 2,070.00 | 0.10% | 1,400 |
| Aug 4, 2026 | 2,075.00 | 2,077.00 | 2,058.00 | 2,068.00 | 2,068.00 | 0.34% | 3,500 |
| Aug 3, 2026 | 2,095.00 | 2,100.00 | 2,061.00 | 2,061.00 | 2,061.00 | -1.15% | 13,200 |
| Jul 31, 2026 | 2,091.00 | 2,091.00 | 2,078.00 | 2,085.00 | 2,085.00 | -0.29% | 2,900 |
| Jul 30, 2026 | 2,093.00 | 2,093.00 | 2,082.00 | 2,091.00 | 2,091.00 | 0.05% | 2,600 |
| Jul 29, 2026 | 2,070.00 | 2,090.00 | 2,069.00 | 2,090.00 | 2,090.00 | 0.97% | 7,600 |
| Jul 28, 2026 | 2,080.00 | 2,081.00 | 2,060.00 | 2,070.00 | 2,070.00 | -0.48% | 11,100 |
| Jul 27, 2026 | 2,063.00 | 2,090.00 | 2,062.00 | 2,080.00 | 2,080.00 | 0.82% | 10,900 |
| Jul 24, 2026 | 2,063.00 | 2,074.00 | 2,050.00 | 2,063.00 | 2,063.00 | -0.91% | 7,700 |
| Jul 23, 2026 | 2,079.00 | 2,082.00 | 2,066.00 | 2,082.00 | 2,082.00 | 0.53% | 3,600 |
| Jul 22, 2026 | 2,086.00 | 2,086.00 | 2,050.00 | 2,071.00 | 2,071.00 | -0.10% | 9,600 |
| Jul 21, 2026 | 2,060.00 | 2,090.00 | 2,060.00 | 2,073.00 | 2,073.00 | 0.14% | 6,400 |
| 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 |