Yamanaka Co.,Ltd. (XNGO:8190)
Japan · Delayed Price · Currency is JPY 522.00
0.00 (0.00%)
At close: Sep 25, 2025
Yamanaka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 529.00 | 533.00 | 526.00 | 527.00 | 521.96 | - | 2,800 |
| Aug 1, 2025 | 530.00 | 533.00 | 526.00 | 527.00 | 521.96 | -0.38% | 3,100 |
| Jul 31, 2025 | 526.00 | 530.00 | 526.00 | 529.00 | 523.94 | 0.38% | 2,600 |
| Jul 30, 2025 | 526.00 | 530.00 | 526.00 | 527.00 | 521.96 | 0.38% | 2,200 |
| Jul 29, 2025 | 525.00 | 529.00 | 525.00 | 525.00 | 519.98 | - | 2,300 |
| Jul 28, 2025 | 530.00 | 531.00 | 525.00 | 525.00 | 519.98 | -0.76% | 8,300 |
| Jul 25, 2025 | 534.00 | 534.00 | 528.00 | 529.00 | 523.94 | -0.56% | 15,600 |
| Jul 24, 2025 | 535.00 | 535.00 | 530.00 | 532.00 | 526.91 | 0.38% | 3,200 |
| Jul 23, 2025 | 532.00 | 533.00 | 526.00 | 530.00 | 524.93 | -0.56% | 4,300 |
| Jul 22, 2025 | 527.00 | 534.00 | 526.00 | 533.00 | 527.90 | 1.33% | 10,000 |
| Jul 18, 2025 | 524.00 | 528.00 | 524.00 | 526.00 | 520.97 | 0.38% | 1,900 |
| Jul 17, 2025 | 526.00 | 527.00 | 523.00 | 524.00 | 518.99 | 0.19% | 3,200 |
| Jul 16, 2025 | 523.00 | 526.00 | 523.00 | 523.00 | 518.00 | 0.19% | 4,400 |
| Jul 15, 2025 | 521.00 | 524.00 | 521.00 | 522.00 | 517.01 | 0.38% | 3,600 |