Skip to main content
logo
YAMACHUU Co., Ltd. (XNGO:391A)
Japan flag Japan · Delayed Price · Currency is JPY
2,540.00
-40.00 (-1.55%)
At close: Apr 7, 2026

YAMACHUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20262,540.002,545.002,540.002,545.002,545.000.20%6,300
Apr 7, 20262,600.002,600.002,535.002,540.002,540.00-1.55%1,100
Apr 6, 20262,507.002,580.002,507.002,580.002,580.001.78%1,100
Apr 3, 20262,535.002,535.002,535.002,535.002,535.00-100
Apr 2, 20262,535.002,535.002,535.002,535.002,535.00-100
Apr 1, 20262,531.002,535.002,507.002,535.002,535.000.16%300
Mar 31, 20262,531.002,531.002,531.002,531.002,531.00-0.12%200
Mar 30, 20262,506.002,658.002,503.002,534.002,534.00-0.08%3,600
Mar 27, 20262,536.002,536.002,536.002,536.002,536.000.60%200
Mar 26, 20262,536.002,536.002,521.002,521.002,521.00-0.59%500
Mar 25, 20262,536.002,536.002,536.002,536.002,536.00-100
Mar 24, 20262,536.002,536.002,536.002,536.002,536.00-100
Mar 23, 20262,541.002,541.002,536.002,536.002,536.00-0.55%1,200
Mar 19, 20262,550.002,550.002,550.002,550.002,550.000.39%100
Mar 18, 20262,540.002,540.002,540.002,540.002,540.00-100
Mar 17, 20262,610.002,611.002,540.002,540.002,540.00-1.78%1,900
Mar 16, 20262,550.002,586.002,550.002,586.002,586.002.82%3,800
Mar 13, 20262,502.002,520.002,500.002,515.002,515.000.40%600
Mar 12, 20262,505.002,505.002,505.002,505.002,505.00-0.60%100
Mar 10, 20262,520.002,520.002,520.002,520.002,520.000.32%400
Mar 9, 20262,481.002,512.002,475.002,512.002,512.001.25%700
Mar 6, 20262,481.002,481.002,481.002,481.002,481.00-0.84%100
Mar 5, 20262,491.002,521.002,491.002,502.002,502.000.89%400
Mar 4, 20262,522.002,522.002,480.002,480.002,480.00-1.67%1,800
Mar 3, 20262,526.002,526.002,522.002,522.002,522.00-0.16%200
Mar 2, 20262,526.002,526.002,526.002,526.002,526.00-0.16%100
Feb 27, 20262,535.002,535.002,530.002,530.002,530.00-400
Feb 26, 20262,530.002,530.002,530.002,530.002,530.00-100
Feb 25, 20262,530.002,530.002,530.002,530.002,530.000.04%100
Feb 24, 20262,523.002,529.002,518.002,529.002,529.000.24%400
Feb 20, 20262,512.002,523.002,512.002,523.002,523.00-0.67%800
Feb 18, 20262,540.002,540.002,540.002,540.002,540.000.47%600
Feb 16, 20262,528.002,528.002,528.002,528.002,528.00-0.47%100
Feb 13, 20262,535.002,540.002,535.002,540.002,540.000.08%400
Feb 12, 20262,536.002,538.002,535.002,538.002,538.000.12%600
Feb 9, 20262,519.002,535.002,519.002,535.002,535.000.40%500
Feb 6, 20262,519.002,525.002,519.002,525.002,525.000.48%200
Feb 5, 20262,512.002,513.002,512.002,513.002,513.00-0.28%400
Feb 4, 20262,512.002,520.002,508.002,520.002,520.00-0.12%700
Feb 3, 20262,506.002,523.002,506.002,523.002,523.000.68%600
Feb 2, 20262,514.002,520.002,506.002,506.002,506.00-0.32%900
Jan 30, 20262,534.002,534.002,514.002,514.002,514.00-0.24%600
Jan 29, 20262,525.002,525.002,520.002,520.002,520.00-0.51%500
Jan 28, 20262,520.002,533.002,520.002,533.002,533.00-200
Jan 27, 20262,533.002,533.002,533.002,533.002,533.00-0.04%200
Jan 26, 20262,520.002,534.002,514.002,534.002,534.000.20%600
Jan 23, 20262,530.002,530.002,528.002,529.002,529.000.16%300
Jan 22, 20262,513.002,525.002,513.002,525.002,525.00-0.32%1,300
Jan 21, 20262,548.002,548.002,501.002,533.002,533.00-0.59%1,100
Jan 20, 20262,550.002,550.002,540.002,548.002,548.00-0.08%900