Yamanaka Co.,Ltd. (XNGO:8190)
Japan · Delayed Price · Currency is JPY 525.00
0.00 (0.00%)
At close: Dec 22, 2025
Yamanaka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 525.00 | 527.00 | 521.00 | 523.00 | 523.00 | -0.57% | 12,500 |
| Dec 23, 2025 | 526.00 | 528.00 | 525.00 | 526.00 | 526.00 | 0.19% | 3,800 |
| Dec 22, 2025 | 526.00 | 528.00 | 525.00 | 525.00 | 525.00 | - | 6,900 |
| Dec 19, 2025 | 526.00 | 526.00 | 523.00 | 525.00 | 525.00 | -0.19% | 4,500 |
| Dec 18, 2025 | 526.00 | 526.00 | 524.00 | 526.00 | 526.00 | - | 2,500 |
| Dec 17, 2025 | 526.00 | 526.00 | 524.00 | 526.00 | 526.00 | - | 1,400 |
| Dec 16, 2025 | 527.00 | 527.00 | 525.00 | 526.00 | 526.00 | -0.19% | 1,100 |
| Dec 15, 2025 | 524.00 | 528.00 | 524.00 | 527.00 | 527.00 | 0.38% | 5,400 |
| Dec 12, 2025 | 525.00 | 525.00 | 522.00 | 525.00 | 525.00 | 0.57% | 1,800 |
| Dec 11, 2025 | 525.00 | 528.00 | 522.00 | 522.00 | 522.00 | -0.76% | 4,000 |
| Dec 10, 2025 | 523.00 | 526.00 | 521.00 | 526.00 | 526.00 | 0.77% | 10,200 |
| Dec 9, 2025 | 524.00 | 525.00 | 522.00 | 522.00 | 522.00 | -0.57% | 3,500 |
| Dec 8, 2025 | 523.00 | 525.00 | 522.00 | 525.00 | 525.00 | 0.38% | 3,300 |
| Dec 5, 2025 | 523.00 | 524.00 | 522.00 | 523.00 | 523.00 | - | 2,700 |
| Dec 4, 2025 | 525.00 | 525.00 | 522.00 | 523.00 | 523.00 | 0.19% | 1,400 |
| Dec 3, 2025 | 526.00 | 527.00 | 522.00 | 522.00 | 522.00 | -0.57% | 2,700 |
| Dec 2, 2025 | 528.00 | 529.00 | 524.00 | 525.00 | 525.00 | -0.57% | 3,700 |
| Dec 1, 2025 | 530.00 | 530.00 | 525.00 | 528.00 | 528.00 | 1.15% | 24,100 |
| Nov 28, 2025 | 521.00 | 524.00 | 521.00 | 522.00 | 522.00 | 0.19% | 4,400 |
| Nov 27, 2025 | 524.00 | 525.00 | 521.00 | 521.00 | 521.00 | -0.38% | 2,700 |
| Nov 26, 2025 | 523.00 | 524.00 | 521.00 | 523.00 | 523.00 | 0.19% | 2,700 |
| Nov 25, 2025 | 525.00 | 525.00 | 519.00 | 522.00 | 522.00 | 0.58% | 18,100 |
| Nov 21, 2025 | 516.00 | 519.00 | 516.00 | 519.00 | 519.00 | 0.58% | 4,200 |
| Nov 20, 2025 | 516.00 | 520.00 | 515.00 | 516.00 | 516.00 | 0.19% | 15,500 |
| Nov 19, 2025 | 519.00 | 520.00 | 515.00 | 515.00 | 515.00 | -0.58% | 7,000 |
| Nov 18, 2025 | 519.00 | 519.00 | 517.00 | 518.00 | 518.00 | - | 5,600 |
| Nov 17, 2025 | 521.00 | 521.00 | 518.00 | 518.00 | 518.00 | -0.58% | 3,500 |
| Nov 14, 2025 | 522.00 | 522.00 | 518.00 | 521.00 | 521.00 | 0.39% | 3,500 |
| Nov 13, 2025 | 519.00 | 521.00 | 519.00 | 519.00 | 519.00 | 0.19% | 3,200 |
| Nov 12, 2025 | 518.00 | 520.00 | 518.00 | 518.00 | 518.00 | -0.19% | 2,600 |
| Nov 11, 2025 | 523.00 | 523.00 | 519.00 | 519.00 | 519.00 | - | 1,800 |
| Nov 10, 2025 | 518.00 | 519.00 | 517.00 | 519.00 | 519.00 | 0.58% | 2,300 |
| Nov 7, 2025 | 517.00 | 517.00 | 516.00 | 516.00 | 516.00 | -0.19% | 2,800 |
| Nov 6, 2025 | 521.00 | 521.00 | 517.00 | 517.00 | 517.00 | -0.58% | 6,500 |
| Nov 5, 2025 | 519.00 | 523.00 | 518.00 | 520.00 | 520.00 | - | 1,300 |
| Nov 4, 2025 | 520.00 | 520.00 | 518.00 | 520.00 | 520.00 | 0.58% | 8,900 |
| Oct 31, 2025 | 519.00 | 520.00 | 517.00 | 517.00 | 517.00 | -0.58% | 2,700 |
| Oct 30, 2025 | 518.00 | 520.00 | 518.00 | 520.00 | 520.00 | - | 1,700 |
| Oct 29, 2025 | 522.00 | 525.00 | 518.00 | 520.00 | 520.00 | -0.38% | 2,300 |
| Oct 28, 2025 | 522.00 | 530.00 | 518.00 | 522.00 | 522.00 | -0.57% | 8,800 |
| Oct 27, 2025 | 528.00 | 533.00 | 523.00 | 525.00 | 525.00 | -0.38% | 10,300 |
| Oct 24, 2025 | 535.00 | 535.00 | 525.00 | 527.00 | 527.00 | 0.38% | 16,400 |
| Oct 23, 2025 | 526.00 | 530.00 | 522.00 | 525.00 | 525.00 | - | 5,500 |
| Oct 22, 2025 | 520.00 | 527.00 | 520.00 | 525.00 | 525.00 | 0.96% | 10,600 |
| Oct 21, 2025 | 515.00 | 522.00 | 515.00 | 520.00 | 520.00 | 1.17% | 12,200 |
| Oct 20, 2025 | 514.00 | 518.00 | 514.00 | 514.00 | 514.00 | - | 3,200 |
| Oct 17, 2025 | 514.00 | 515.00 | 513.00 | 514.00 | 514.00 | -0.19% | 2,100 |
| Oct 16, 2025 | 514.00 | 515.00 | 513.00 | 515.00 | 515.00 | 0.39% | 5,000 |
| Oct 15, 2025 | 513.00 | 518.00 | 512.00 | 513.00 | 513.00 | - | 7,000 |
| Oct 14, 2025 | 515.00 | 516.00 | 511.00 | 513.00 | 513.00 | -0.77% | 13,900 |