Yamanaka Co.,Ltd. (XNGO:8190)
Japan · Delayed Price · Currency is JPY 522.00
+1.00 (0.19%)
At close: Nov 28, 2025
Yamanaka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 518.00 | 520.00 | 517.00 | 517.00 | 517.00 | -0.19% | 5,300 |
| Oct 9, 2025 | 520.00 | 520.00 | 517.00 | 518.00 | 518.00 | 0.19% | 8,600 |
| Oct 8, 2025 | 520.00 | 520.00 | 515.00 | 517.00 | 517.00 | -0.58% | 23,800 |
| Oct 7, 2025 | 521.00 | 521.00 | 517.00 | 520.00 | 520.00 | -0.19% | 15,000 |
| Oct 6, 2025 | 521.00 | 522.00 | 520.00 | 521.00 | 521.00 | -0.19% | 6,300 |
| Oct 3, 2025 | 521.00 | 524.00 | 521.00 | 522.00 | 522.00 | - | 5,300 |
| Oct 2, 2025 | 521.00 | 524.00 | 521.00 | 522.00 | 522.00 | -0.19% | 2,400 |
| Oct 1, 2025 | 524.00 | 525.00 | 522.00 | 523.00 | 523.00 | - | 2,000 |
| Sep 30, 2025 | 521.00 | 524.00 | 521.00 | 523.00 | 523.00 | 0.38% | 3,300 |
| Sep 29, 2025 | 522.00 | 524.00 | 521.00 | 521.00 | 521.00 | -0.19% | 8,500 |
| Sep 26, 2025 | 522.00 | 522.00 | 521.00 | 522.00 | 522.00 | - | 4,400 |
| Sep 25, 2025 | 525.00 | 525.00 | 521.00 | 522.00 | 522.00 | - | 18,200 |
| Sep 24, 2025 | 521.00 | 524.00 | 520.00 | 522.00 | 522.00 | - | 4,400 |
| Sep 22, 2025 | 522.00 | 525.00 | 521.00 | 522.00 | 522.00 | 0.19% | 2,500 |
| Sep 19, 2025 | 522.00 | 524.00 | 520.00 | 521.00 | 521.00 | - | 5,600 |
| Sep 18, 2025 | 521.00 | 524.00 | 520.00 | 521.00 | 521.00 | -0.38% | 5,400 |
| Sep 17, 2025 | 523.00 | 525.00 | 523.00 | 523.00 | 518.00 | - | 3,400 |