Yamanaka Co.,Ltd. (XNGO:8190)
513.00
-4.00 (-0.77%)
At close: Oct 14, 2025
Yamanaka Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 16, 2025 | 521.00 | 524.00 | 520.00 | 523.00 | 518.00 | 0.58% | 11,600 |
Sep 12, 2025 | 522.00 | 525.00 | 520.00 | 520.00 | 515.03 | -0.19% | 14,500 |
Sep 11, 2025 | 527.00 | 527.00 | 519.00 | 521.00 | 516.02 | -0.38% | 28,100 |
Sep 10, 2025 | 527.00 | 528.00 | 522.00 | 523.00 | 518.00 | -0.76% | 9,100 |
Sep 9, 2025 | 527.00 | 527.00 | 524.00 | 527.00 | 521.96 | - | 6,600 |
Sep 8, 2025 | 528.00 | 529.00 | 527.00 | 527.00 | 521.96 | - | 3,200 |
Sep 5, 2025 | 528.00 | 528.00 | 525.00 | 527.00 | 521.96 | 0.19% | 2,800 |
Sep 4, 2025 | 527.00 | 527.00 | 525.00 | 526.00 | 520.97 | -0.38% | 3,600 |
Sep 3, 2025 | 527.00 | 528.00 | 526.00 | 528.00 | 522.95 | 0.38% | 900 |
Sep 2, 2025 | 526.00 | 528.00 | 526.00 | 526.00 | 520.97 | - | 2,100 |
Sep 1, 2025 | 528.00 | 528.00 | 525.00 | 526.00 | 520.97 | -0.38% | 2,200 |
Aug 29, 2025 | 528.00 | 530.00 | 526.00 | 528.00 | 522.95 | 0.57% | 1,500 |
Aug 28, 2025 | 526.00 | 529.00 | 525.00 | 525.00 | 519.98 | -0.19% | 3,200 |
Aug 27, 2025 | 524.00 | 529.00 | 524.00 | 526.00 | 520.97 | 0.38% | 2,800 |
Aug 26, 2025 | 526.00 | 528.00 | 524.00 | 524.00 | 518.99 | -0.57% | 3,000 |
Aug 25, 2025 | 529.00 | 530.00 | 525.00 | 527.00 | 521.96 | - | 16,900 |
Aug 22, 2025 | 524.00 | 527.00 | 523.00 | 527.00 | 521.96 | 0.57% | 4,700 |
Aug 21, 2025 | 525.00 | 525.00 | 524.00 | 524.00 | 518.99 | -0.19% | 2,200 |
Aug 20, 2025 | 526.00 | 526.00 | 522.00 | 525.00 | 519.98 | - | 7,200 |
Aug 19, 2025 | 525.00 | 526.00 | 522.00 | 525.00 | 519.98 | - | 4,500 |
Aug 18, 2025 | 524.00 | 527.00 | 523.00 | 525.00 | 519.98 | 0.57% | 4,500 |
Aug 15, 2025 | 526.00 | 526.00 | 520.00 | 522.00 | 517.01 | -0.76% | 11,400 |
Aug 14, 2025 | 525.00 | 526.00 | 523.00 | 526.00 | 520.97 | 0.19% | 4,700 |
Aug 13, 2025 | 525.00 | 526.00 | 524.00 | 525.00 | 519.98 | - | 3,400 |
Aug 12, 2025 | 524.00 | 528.00 | 522.00 | 525.00 | 519.98 | 0.19% | 9,700 |
Aug 8, 2025 | 524.00 | 525.00 | 521.00 | 524.00 | 518.99 | 0.19% | 16,600 |
Aug 7, 2025 | 525.00 | 525.00 | 522.00 | 523.00 | 518.00 | - | 10,500 |
Aug 6, 2025 | 530.00 | 530.00 | 522.00 | 523.00 | 518.00 | -1.32% | 15,600 |
Aug 5, 2025 | 527.00 | 530.00 | 527.00 | 530.00 | 524.93 | 0.57% | 1,300 |