Yamanaka Co.,Ltd. (XNGO:8190)
Japan · Delayed Price · Currency is JPY 526.00
-9.00 (-1.68%)
At close: Mar 18, 2026
Yamanaka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 522.00 | 549.00 | 521.00 | 526.00 | 526.00 | -2.59% | 32,000 |
| Mar 17, 2026 | 549.00 | 552.00 | 537.00 | 540.00 | 535.00 | -2.35% | 20,000 |
| Mar 16, 2026 | 553.00 | 554.00 | 547.00 | 553.00 | 547.88 | -0.18% | 17,000 |
| Mar 13, 2026 | 553.00 | 554.00 | 542.00 | 554.00 | 548.87 | 0.18% | 8,800 |
| Mar 12, 2026 | 552.00 | 553.00 | 543.00 | 553.00 | 547.88 | 0.55% | 6,400 |
| Mar 11, 2026 | 549.00 | 555.00 | 545.00 | 550.00 | 544.91 | 1.29% | 4,100 |
| Mar 10, 2026 | 545.00 | 548.00 | 538.00 | 543.00 | 537.97 | 1.12% | 3,000 |
| Mar 9, 2026 | 550.00 | 550.00 | 535.00 | 537.00 | 532.03 | -1.29% | 21,400 |
| Mar 6, 2026 | 545.00 | 548.00 | 540.00 | 544.00 | 538.96 | 0.55% | 3,900 |
| Mar 5, 2026 | 542.00 | 555.00 | 538.00 | 541.00 | 535.99 | 1.12% | 12,300 |
| Mar 4, 2026 | 538.00 | 541.00 | 535.00 | 535.00 | 530.05 | -0.56% | 11,400 |
| Mar 3, 2026 | 542.00 | 543.00 | 538.00 | 538.00 | 533.02 | -0.74% | 9,700 |
| Mar 2, 2026 | 541.00 | 542.00 | 538.00 | 542.00 | 536.98 | 0.37% | 8,900 |
| Feb 27, 2026 | 540.00 | 542.00 | 539.00 | 540.00 | 535.00 | - | 6,800 |
| Feb 26, 2026 | 540.00 | 541.00 | 538.00 | 540.00 | 535.00 | 0.37% | 6,200 |
| Feb 25, 2026 | 540.00 | 540.00 | 537.00 | 538.00 | 533.02 | - | 21,900 |
| Feb 24, 2026 | 537.00 | 539.00 | 536.00 | 538.00 | 533.02 | 0.37% | 8,600 |
| Feb 20, 2026 | 536.00 | 537.00 | 535.00 | 536.00 | 531.04 | - | 3,500 |
| Feb 19, 2026 | 536.00 | 538.00 | 534.00 | 536.00 | 531.04 | 0.37% | 6,400 |
| Feb 18, 2026 | 535.00 | 535.00 | 533.00 | 534.00 | 529.06 | 0.19% | 2,100 |
| Feb 17, 2026 | 534.00 | 534.00 | 532.00 | 533.00 | 528.06 | 0.19% | 4,300 |
| Feb 16, 2026 | 533.00 | 536.00 | 531.00 | 532.00 | 527.07 | 0.19% | 3,400 |
| Feb 13, 2026 | 534.00 | 534.00 | 531.00 | 531.00 | 526.08 | - | 4,600 |
| Feb 12, 2026 | 534.00 | 534.00 | 530.00 | 531.00 | 526.08 | 0.19% | 5,700 |
| Feb 10, 2026 | 535.00 | 535.00 | 529.00 | 530.00 | 525.09 | -0.75% | 9,800 |
| Feb 9, 2026 | 533.00 | 535.00 | 531.00 | 534.00 | 529.06 | - | 2,800 |
| Feb 6, 2026 | 530.00 | 534.00 | 529.00 | 534.00 | 529.06 | 0.56% | 2,500 |
| Feb 5, 2026 | 530.00 | 533.00 | 530.00 | 531.00 | 526.08 | - | 2,500 |
| Feb 4, 2026 | 530.00 | 533.00 | 529.00 | 531.00 | 526.08 | - | 3,300 |
| Feb 3, 2026 | 529.00 | 538.00 | 527.00 | 531.00 | 526.08 | 0.76% | 4,200 |
| Feb 2, 2026 | 529.00 | 529.00 | 526.00 | 527.00 | 522.12 | - | 4,000 |
| Jan 30, 2026 | 529.00 | 529.00 | 527.00 | 527.00 | 522.12 | -0.38% | 3,000 |
| Jan 29, 2026 | 530.00 | 536.00 | 528.00 | 529.00 | 524.10 | 0.19% | 5,200 |
| Jan 28, 2026 | 528.00 | 529.00 | 527.00 | 528.00 | 523.11 | 0.19% | 2,200 |
| Jan 27, 2026 | 530.00 | 530.00 | 526.00 | 527.00 | 522.12 | -0.75% | 11,000 |
| Jan 26, 2026 | 537.00 | 537.00 | 531.00 | 531.00 | 526.08 | -1.12% | 7,000 |
| Jan 23, 2026 | 541.00 | 541.00 | 529.00 | 537.00 | 532.03 | 1.13% | 20,200 |
| Jan 22, 2026 | 530.00 | 531.00 | 530.00 | 531.00 | 526.08 | 0.57% | 1,900 |
| Jan 21, 2026 | 528.00 | 531.00 | 527.00 | 528.00 | 523.11 | - | 4,100 |
| Jan 20, 2026 | 531.00 | 531.00 | 526.00 | 528.00 | 523.11 | -0.19% | 20,200 |
| Jan 19, 2026 | 531.00 | 531.00 | 528.00 | 529.00 | 524.10 | - | 15,500 |
| Jan 16, 2026 | 529.00 | 530.00 | 529.00 | 529.00 | 524.10 | - | 3,100 |
| Jan 15, 2026 | 530.00 | 531.00 | 529.00 | 529.00 | 524.10 | - | 7,700 |
| Jan 14, 2026 | 530.00 | 530.00 | 527.00 | 529.00 | 524.10 | 0.19% | 3,000 |
| Jan 13, 2026 | 532.00 | 533.00 | 527.00 | 528.00 | 523.11 | 0.19% | 4,600 |
| Jan 9, 2026 | 529.00 | 530.00 | 526.00 | 527.00 | 522.12 | -0.38% | 3,300 |
| Jan 8, 2026 | 528.00 | 529.00 | 525.00 | 529.00 | 524.10 | -0.19% | 3,900 |
| Jan 7, 2026 | 529.00 | 530.00 | 527.00 | 530.00 | 525.09 | - | 2,000 |
| Jan 6, 2026 | 525.00 | 530.00 | 524.00 | 530.00 | 525.09 | 0.57% | 2,700 |
| Jan 5, 2026 | 526.00 | 527.00 | 523.00 | 527.00 | 522.12 | 0.76% | 2,000 |