Yamanaka Co.,Ltd. (XNGO:8190)
Japan · Delayed Price · Currency is JPY 518.00
0.00 (0.00%)
At close: Sep 18, 2026
Yamanaka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 518.00 | 543.00 | 516.00 | 518.00 | 518.00 | 0.19% | 51,500 |
| Sep 17, 2026 | 518.00 | 520.00 | 515.00 | 517.00 | 517.00 | 0.58% | 8,700 |
| Sep 16, 2026 | 520.00 | 520.00 | 518.00 | 519.00 | 514.00 | - | 7,900 |
| Sep 15, 2026 | 520.00 | 521.00 | 519.00 | 519.00 | 514.00 | - | 4,500 |
| Sep 14, 2026 | 520.00 | 521.00 | 519.00 | 519.00 | 514.00 | -0.19% | 3,000 |
| Sep 11, 2026 | 520.00 | 520.00 | 519.00 | 520.00 | 514.99 | - | 4,200 |
| Sep 10, 2026 | 520.00 | 520.00 | 519.00 | 520.00 | 514.99 | 0.19% | 2,800 |
| Sep 9, 2026 | 520.00 | 520.00 | 519.00 | 519.00 | 514.00 | - | 6,500 |
| Sep 8, 2026 | 521.00 | 521.00 | 519.00 | 519.00 | 514.00 | -0.19% | 2,200 |
| Sep 7, 2026 | 520.00 | 521.00 | 519.00 | 520.00 | 514.99 | - | 3,300 |
| Sep 4, 2026 | 519.00 | 520.00 | 519.00 | 520.00 | 514.99 | 0.19% | 700 |
| Sep 3, 2026 | 519.00 | 520.00 | 518.00 | 519.00 | 514.00 | - | 3,900 |
| Sep 2, 2026 | 520.00 | 521.00 | 519.00 | 519.00 | 514.00 | -0.19% | 1,600 |
| Sep 1, 2026 | 520.00 | 521.00 | 520.00 | 520.00 | 514.99 | - | 1,500 |
| Aug 31, 2026 | 519.00 | 520.00 | 519.00 | 520.00 | 514.99 | 0.19% | 1,800 |
| Aug 28, 2026 | 520.00 | 520.00 | 519.00 | 519.00 | 514.00 | - | 1,700 |
| Aug 27, 2026 | 519.00 | 519.00 | 518.00 | 519.00 | 514.00 | - | 1,600 |
| Aug 26, 2026 | 519.00 | 519.00 | 517.00 | 519.00 | 514.00 | 0.19% | 3,300 |
| Aug 25, 2026 | 523.00 | 523.00 | 517.00 | 518.00 | 513.01 | -0.19% | 25,200 |
| Aug 24, 2026 | 518.00 | 519.00 | 518.00 | 519.00 | 514.00 | 0.19% | 6,700 |
| Aug 21, 2026 | 518.00 | 520.00 | 517.00 | 518.00 | 513.01 | 0.19% | 9,000 |
| Aug 20, 2026 | 518.00 | 520.00 | 516.00 | 517.00 | 512.02 | - | 10,800 |
| Aug 19, 2026 | 521.00 | 521.00 | 515.00 | 517.00 | 512.02 | -0.19% | 24,800 |
| Aug 18, 2026 | 518.00 | 520.00 | 517.00 | 518.00 | 513.01 | - | 8,400 |
| Aug 17, 2026 | 520.00 | 521.00 | 518.00 | 518.00 | 513.01 | -0.38% | 13,900 |
| Aug 14, 2026 | 520.00 | 523.00 | 519.00 | 520.00 | 514.99 | -0.38% | 7,500 |
| Aug 13, 2026 | 520.00 | 522.00 | 519.00 | 522.00 | 516.97 | 0.38% | 1,600 |
| Aug 12, 2026 | 520.00 | 521.00 | 519.00 | 520.00 | 514.99 | - | 4,100 |
| Aug 10, 2026 | 523.00 | 523.00 | 519.00 | 520.00 | 514.99 | - | 8,100 |
| Aug 7, 2026 | 520.00 | 520.00 | 518.00 | 520.00 | 514.99 | 0.39% | 2,200 |
| Aug 6, 2026 | 519.00 | 520.00 | 518.00 | 518.00 | 513.01 | -0.19% | 2,600 |
| Aug 5, 2026 | 520.00 | 520.00 | 519.00 | 519.00 | 514.00 | - | 2,100 |
| Aug 4, 2026 | 518.00 | 519.00 | 518.00 | 519.00 | 514.00 | 0.19% | 2,600 |
| Aug 3, 2026 | 519.00 | 519.00 | 518.00 | 518.00 | 513.01 | -0.38% | 2,300 |
| Jul 31, 2026 | 519.00 | 520.00 | 518.00 | 520.00 | 514.99 | 0.19% | 4,300 |
| Jul 30, 2026 | 521.00 | 521.00 | 518.00 | 519.00 | 514.00 | - | 4,400 |
| Jul 29, 2026 | 521.00 | 522.00 | 519.00 | 519.00 | 514.00 | -0.19% | 1,800 |
| Jul 28, 2026 | 522.00 | 522.00 | 519.00 | 520.00 | 514.99 | -0.38% | 5,700 |
| Jul 27, 2026 | 520.00 | 522.00 | 519.00 | 522.00 | 516.97 | 0.38% | 3,100 |
| Jul 24, 2026 | 522.00 | 522.00 | 519.00 | 520.00 | 514.99 | -0.19% | 17,000 |
| Jul 23, 2026 | 521.00 | 522.00 | 519.00 | 521.00 | 515.98 | 0.19% | 4,600 |
| Jul 22, 2026 | 519.00 | 520.00 | 519.00 | 520.00 | 514.99 | 0.19% | 800 |
| Jul 21, 2026 | 520.00 | 520.00 | 519.00 | 519.00 | 514.00 | - | 4,200 |
| Jul 17, 2026 | 519.00 | 520.00 | 519.00 | 519.00 | 514.00 | -0.19% | 2,700 |
| Jul 16, 2026 | 520.00 | 520.00 | 519.00 | 520.00 | 514.99 | - | 2,100 |
| Jul 15, 2026 | 519.00 | 520.00 | 519.00 | 520.00 | 514.99 | - | 1,800 |
| Jul 14, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 514.99 | 0.19% | 600 |
| Jul 13, 2026 | 520.00 | 521.00 | 519.00 | 519.00 | 514.00 | -0.19% | 4,500 |
| Jul 10, 2026 | 519.00 | 520.00 | 518.00 | 520.00 | 514.99 | 0.19% | 3,300 |
| Jul 9, 2026 | 521.00 | 521.00 | 519.00 | 519.00 | 514.00 | -0.19% | 1,200 |