Skip to main content
logo
YAMACHUU Co., Ltd. (XNGO:391A)
Japan flag Japan · Delayed Price · Currency is JPY
2,462.00
+28.00 (1.15%)
At close: Apr 27, 2026

YAMACHUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262,518.002,552.002,503.002,550.002,462.001.15%1,900
Apr 24, 20262,518.002,521.002,518.002,521.002,434.00-1.52%300
Apr 22, 20262,560.002,560.002,560.002,560.002,471.65-200
Apr 21, 20262,560.002,560.002,560.002,560.002,471.65-100
Apr 20, 20262,549.002,590.002,549.002,560.002,471.650.43%800
Apr 17, 20262,515.002,549.002,515.002,549.002,461.030.75%600
Apr 16, 20262,515.002,539.002,510.002,530.002,442.690.40%900
Apr 15, 20262,523.002,525.002,510.002,520.002,433.04-0.20%2,200
Apr 14, 20262,525.002,530.002,509.002,525.002,437.86-0.98%2,300
Apr 13, 20262,550.002,550.002,550.002,550.002,462.00-100
Apr 10, 20262,550.002,550.002,550.002,550.002,462.000.51%400
Apr 9, 20262,559.002,559.002,537.002,537.002,449.45-0.31%400
Apr 8, 20262,540.002,545.002,540.002,545.002,457.170.20%6,300
Apr 7, 20262,600.002,600.002,535.002,540.002,452.35-1.55%1,100
Apr 6, 20262,507.002,580.002,507.002,580.002,490.961.78%1,100
Apr 3, 20262,535.002,535.002,535.002,535.002,447.52-100
Apr 2, 20262,535.002,535.002,535.002,535.002,447.52-100
Apr 1, 20262,531.002,535.002,507.002,535.002,447.520.16%300
Mar 31, 20262,531.002,531.002,531.002,531.002,443.66-0.12%200
Mar 30, 20262,506.002,658.002,503.002,534.002,446.55-0.08%3,600
Mar 27, 20262,536.002,536.002,536.002,536.002,448.480.60%200
Mar 26, 20262,536.002,536.002,521.002,521.002,434.00-0.59%500
Mar 25, 20262,536.002,536.002,536.002,536.002,448.48-100
Mar 24, 20262,536.002,536.002,536.002,536.002,448.48-100
Mar 23, 20262,541.002,541.002,536.002,536.002,448.48-0.55%1,200
Mar 19, 20262,550.002,550.002,550.002,550.002,462.000.39%100
Mar 18, 20262,540.002,540.002,540.002,540.002,452.35-100
Mar 17, 20262,610.002,611.002,540.002,540.002,452.35-1.78%1,900
Mar 16, 20262,550.002,586.002,550.002,586.002,496.762.82%3,800
Mar 13, 20262,502.002,520.002,500.002,515.002,428.210.40%600
Mar 12, 20262,505.002,505.002,505.002,505.002,418.55-0.60%100
Mar 10, 20262,520.002,520.002,520.002,520.002,433.040.32%400
Mar 9, 20262,481.002,512.002,475.002,512.002,425.311.25%700
Mar 6, 20262,481.002,481.002,481.002,481.002,395.38-0.84%100
Mar 5, 20262,491.002,521.002,491.002,502.002,415.660.89%400
Mar 4, 20262,522.002,522.002,480.002,480.002,394.42-1.67%1,800
Mar 3, 20262,526.002,526.002,522.002,522.002,434.97-0.16%200
Mar 2, 20262,526.002,526.002,526.002,526.002,438.83-0.16%100
Feb 27, 20262,535.002,535.002,530.002,530.002,442.69-400
Feb 26, 20262,530.002,530.002,530.002,530.002,442.69-100
Feb 25, 20262,530.002,530.002,530.002,530.002,442.690.04%100
Feb 24, 20262,523.002,529.002,518.002,529.002,441.720.24%400
Feb 20, 20262,512.002,523.002,512.002,523.002,435.93-0.67%800
Feb 18, 20262,540.002,540.002,540.002,540.002,452.350.47%600
Feb 16, 20262,528.002,528.002,528.002,528.002,440.76-0.47%100
Feb 13, 20262,535.002,540.002,535.002,540.002,452.350.08%400
Feb 12, 20262,536.002,538.002,535.002,538.002,450.410.12%600
Feb 9, 20262,519.002,535.002,519.002,535.002,447.520.40%500
Feb 6, 20262,519.002,525.002,519.002,525.002,437.860.48%200
Feb 5, 20262,512.002,513.002,512.002,513.002,426.28-0.28%400