Skip to main content
logo
YAMACHUU Co., Ltd. (XNGO:391A)
Japan flag Japan · Delayed Price · Currency is JPY
2,445.00
-29.00 (-1.17%)
At close: Jul 17, 2026

YAMACHUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20262,400.002,465.002,400.002,465.002,465.000.82%500
Jul 17, 20262,445.002,445.002,445.002,445.002,445.00-1.17%200
Jul 16, 20262,431.002,474.002,431.002,474.002,474.002.15%200
Jul 14, 20262,422.002,422.002,422.002,422.002,422.000.08%100
Jul 10, 20262,420.002,420.002,420.002,420.002,420.004.27%300
Jul 7, 20262,308.002,321.002,308.002,321.002,321.000.56%1,400
Jul 6, 20262,280.002,308.002,280.002,308.002,308.001.27%1,300
Jul 3, 20262,279.002,279.002,241.002,279.002,279.00-0.09%1,300
Jul 2, 20262,281.002,281.002,281.002,281.002,281.00-2.15%100
Jun 30, 20262,331.002,331.002,331.002,331.002,331.00-0.60%600
Jun 29, 20262,345.002,345.002,345.002,345.002,345.002.09%200
Jun 26, 20262,254.002,297.002,254.002,297.002,297.000.31%800
Jun 25, 20262,282.002,290.002,282.002,290.002,290.000.48%500
Jun 24, 20262,278.002,279.002,275.002,279.002,279.00-0.04%2,500
Jun 23, 20262,287.002,287.002,280.002,280.002,280.00-1.81%800
Jun 22, 20262,284.002,322.002,284.002,322.002,322.00-0.13%200
Jun 19, 20262,323.002,325.002,310.002,325.002,325.00-2.60%1,000
Jun 17, 20262,329.002,388.002,329.002,387.002,387.002.53%2,400
Jun 16, 20262,322.002,351.002,322.002,328.002,328.00-0.21%4,200
Jun 15, 20262,478.002,478.002,333.002,333.002,333.00-2.22%1,600
Jun 11, 20262,386.002,386.002,386.002,386.002,386.00-0.75%300
Jun 10, 20262,433.002,433.002,404.002,404.002,404.00-0.25%300
Jun 9, 20262,421.002,421.002,405.002,410.002,410.00-0.50%400
Jun 8, 20262,422.002,422.002,422.002,422.002,422.00-0.04%100
Jun 5, 20262,427.002,427.002,423.002,423.002,423.00-0.04%1,100
Jun 4, 20262,427.002,430.002,424.002,424.002,424.00-0.04%500
Jun 3, 20262,427.002,427.002,425.002,425.002,425.00-200
Jun 2, 20262,452.002,452.002,425.002,425.002,425.00-1.42%200
Jun 1, 20262,460.002,460.002,460.002,460.002,460.00-0.32%100
May 28, 20262,455.002,468.002,452.002,468.002,468.00-0.08%300
May 26, 20262,452.002,470.002,452.002,470.002,470.000.73%400
May 25, 20262,452.002,452.002,452.002,452.002,452.00-1.53%300
May 21, 20262,490.002,490.002,490.002,490.002,490.001.01%500
May 19, 20262,510.002,510.002,457.002,465.002,465.00-0.64%500
May 18, 20262,481.002,481.002,481.002,481.002,481.000.65%100
May 15, 20262,465.002,465.002,465.002,465.002,465.00-0.16%200
May 14, 20262,469.002,469.002,469.002,469.002,469.00-0.48%100
May 13, 20262,465.002,481.002,465.002,481.002,481.000.65%400
May 11, 20262,479.002,479.002,465.002,465.002,465.00-400
May 8, 20262,465.002,465.002,465.002,465.002,465.00-0.64%100
May 7, 20262,480.002,481.002,468.002,481.002,481.000.04%400
May 1, 20262,478.002,480.002,478.002,480.002,480.000.61%500
Apr 30, 20262,485.002,485.002,465.002,465.002,465.00-1.04%3,600
Apr 28, 20262,480.002,503.002,480.002,491.002,491.001.18%3,300
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