Yamanaka Co.,Ltd. (XNGO:8190)
Japan flag Japan · Delayed Price · Currency is JPY
513.00
-4.00 (-0.77%)
At close: Oct 14, 2025

Yamanaka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 2025514.00515.00513.00514.00514.00-0.19%2,100
Oct 16, 2025514.00515.00513.00515.00515.000.39%5,000
Oct 15, 2025513.00518.00512.00513.00513.00-7,000
Oct 14, 2025515.00516.00511.00513.00513.00-0.77%13,900
Oct 10, 2025518.00520.00517.00517.00517.00-0.19%5,300
Oct 9, 2025520.00520.00517.00518.00518.000.19%8,600
Oct 8, 2025520.00520.00515.00517.00517.00-0.58%23,800
Oct 7, 2025521.00521.00517.00520.00520.00-0.19%15,000
Oct 6, 2025521.00522.00520.00521.00521.00-0.19%6,300
Oct 3, 2025521.00524.00521.00522.00522.00-5,300
Oct 2, 2025521.00524.00521.00522.00522.00-0.19%2,400
Oct 1, 2025524.00525.00522.00523.00523.00-2,000
Sep 30, 2025521.00524.00521.00523.00523.000.38%3,300
Sep 29, 2025522.00524.00521.00521.00521.00-0.19%8,500
Sep 26, 2025522.00522.00521.00522.00522.00-4,400
Sep 25, 2025525.00525.00521.00522.00522.00-18,200
Sep 24, 2025521.00524.00520.00522.00522.00-4,400
Sep 22, 2025522.00525.00521.00522.00522.000.19%2,500
Sep 19, 2025522.00524.00520.00521.00521.00-5,600
Sep 18, 2025521.00524.00520.00521.00521.00-0.38%5,400
Sep 17, 2025523.00525.00523.00523.00518.00-3,400
Sep 16, 2025521.00524.00520.00523.00518.000.58%11,600
Sep 12, 2025522.00525.00520.00520.00515.03-0.19%14,500
Sep 11, 2025527.00527.00519.00521.00516.02-0.38%28,100
Sep 10, 2025527.00528.00522.00523.00518.00-0.76%9,100
Sep 9, 2025527.00527.00524.00527.00521.96-6,600
Sep 8, 2025528.00529.00527.00527.00521.96-3,200
Sep 5, 2025528.00528.00525.00527.00521.960.19%2,800
Sep 4, 2025527.00527.00525.00526.00520.97-0.38%3,600
Sep 3, 2025527.00528.00526.00528.00522.950.38%900
Sep 2, 2025526.00528.00526.00526.00520.97-2,100
Sep 1, 2025528.00528.00525.00526.00520.97-0.38%2,200
Aug 29, 2025528.00530.00526.00528.00522.950.57%1,500
Aug 28, 2025526.00529.00525.00525.00519.98-0.19%3,200
Aug 27, 2025524.00529.00524.00526.00520.970.38%2,800
Aug 26, 2025526.00528.00524.00524.00518.99-0.57%3,000
Aug 25, 2025529.00530.00525.00527.00521.96-16,900
Aug 22, 2025524.00527.00523.00527.00521.960.57%4,700
Aug 21, 2025525.00525.00524.00524.00518.99-0.19%2,200
Aug 20, 2025526.00526.00522.00525.00519.98-7,200
Aug 19, 2025525.00526.00522.00525.00519.98-4,500
Aug 18, 2025524.00527.00523.00525.00519.980.57%4,500
Aug 15, 2025526.00526.00520.00522.00517.01-0.76%11,400
Aug 14, 2025525.00526.00523.00526.00520.970.19%4,700
Aug 13, 2025525.00526.00524.00525.00519.98-3,400
Aug 12, 2025524.00528.00522.00525.00519.980.19%9,700
Aug 8, 2025524.00525.00521.00524.00518.990.19%16,600
Aug 7, 2025525.00525.00522.00523.00518.00-10,500
Aug 6, 2025530.00530.00522.00523.00518.00-1.32%15,600
Aug 5, 2025527.00530.00527.00530.00524.930.57%1,300