Yamanaka Co.,Ltd. (XNGO:8190)
Japan · Delayed Price · Currency is JPY 521.00
+1.00 (0.19%)
At close: Jun 5, 2026
Yamanaka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 520.00 | 522.00 | 520.00 | 521.00 | 521.00 | 0.19% | 3,600 |
| Jun 4, 2026 | 520.00 | 520.00 | 519.00 | 520.00 | 520.00 | - | 3,400 |
| Jun 3, 2026 | 522.00 | 522.00 | 519.00 | 520.00 | 520.00 | -0.38% | 3,800 |
| Jun 2, 2026 | 521.00 | 522.00 | 520.00 | 522.00 | 522.00 | 0.19% | 2,000 |
| Jun 1, 2026 | 525.00 | 525.00 | 520.00 | 521.00 | 521.00 | -0.38% | 3,900 |
| May 29, 2026 | 523.00 | 528.00 | 522.00 | 523.00 | 523.00 | - | 1,600 |
| May 28, 2026 | 525.00 | 525.00 | 523.00 | 523.00 | 523.00 | -0.38% | 600 |
| May 27, 2026 | 525.00 | 525.00 | 524.00 | 525.00 | 525.00 | 0.57% | 600 |
| May 26, 2026 | 523.00 | 523.00 | 522.00 | 522.00 | 522.00 | -0.19% | 600 |
| May 25, 2026 | 536.00 | 536.00 | 521.00 | 523.00 | 523.00 | -0.57% | 19,100 |
| May 22, 2026 | 527.00 | 527.00 | 525.00 | 526.00 | 526.00 | 0.19% | 2,100 |
| May 21, 2026 | 525.00 | 525.00 | 524.00 | 525.00 | 525.00 | 0.19% | 5,200 |
| May 20, 2026 | 521.00 | 524.00 | 521.00 | 524.00 | 524.00 | 0.77% | 3,300 |
| May 19, 2026 | 521.00 | 521.00 | 520.00 | 520.00 | 520.00 | - | 900 |
| May 18, 2026 | 520.00 | 521.00 | 520.00 | 520.00 | 520.00 | - | 1,800 |
| May 15, 2026 | 520.00 | 521.00 | 520.00 | 520.00 | 520.00 | - | 1,700 |
| May 14, 2026 | 520.00 | 521.00 | 520.00 | 520.00 | 520.00 | - | 2,300 |
| May 13, 2026 | 521.00 | 524.00 | 520.00 | 520.00 | 520.00 | - | 3,700 |
| May 12, 2026 | 521.00 | 521.00 | 520.00 | 520.00 | 520.00 | -0.19% | 1,400 |
| May 11, 2026 | 523.00 | 525.00 | 519.00 | 521.00 | 521.00 | -0.38% | 10,100 |
| May 8, 2026 | 523.00 | 524.00 | 523.00 | 523.00 | 523.00 | - | 1,300 |
| May 7, 2026 | 526.00 | 526.00 | 522.00 | 523.00 | 523.00 | - | 2,500 |
| May 1, 2026 | 525.00 | 525.00 | 522.00 | 523.00 | 523.00 | - | 4,800 |
| Apr 30, 2026 | 523.00 | 524.00 | 523.00 | 523.00 | 523.00 | - | 1,100 |
| Apr 28, 2026 | 523.00 | 528.00 | 522.00 | 523.00 | 523.00 | - | 2,600 |
| Apr 27, 2026 | 524.00 | 525.00 | 523.00 | 523.00 | 523.00 | -0.57% | 3,600 |
| Apr 24, 2026 | 532.00 | 532.00 | 526.00 | 526.00 | 526.00 | -0.19% | 13,800 |
| Apr 23, 2026 | 526.00 | 527.00 | 523.00 | 527.00 | 527.00 | 0.19% | 2,900 |
| Apr 22, 2026 | 527.00 | 529.00 | 526.00 | 526.00 | 526.00 | -0.19% | 1,900 |
| Apr 21, 2026 | 526.00 | 528.00 | 526.00 | 527.00 | 527.00 | 0.38% | 3,800 |
| Apr 20, 2026 | 523.00 | 525.00 | 523.00 | 525.00 | 525.00 | 0.57% | 3,200 |
| Apr 17, 2026 | 524.00 | 524.00 | 516.00 | 522.00 | 522.00 | -0.57% | 12,900 |
| Apr 16, 2026 | 528.00 | 529.00 | 523.00 | 525.00 | 525.00 | -0.38% | 3,100 |
| Apr 15, 2026 | 525.00 | 527.00 | 525.00 | 527.00 | 527.00 | 0.19% | 500 |
| Apr 14, 2026 | 526.00 | 527.00 | 525.00 | 526.00 | 526.00 | - | 1,200 |
| Apr 13, 2026 | 525.00 | 527.00 | 525.00 | 526.00 | 526.00 | -0.19% | 1,300 |
| Apr 10, 2026 | 524.00 | 527.00 | 524.00 | 527.00 | 527.00 | 0.76% | 2,800 |
| Apr 9, 2026 | 526.00 | 526.00 | 523.00 | 523.00 | 523.00 | - | 1,400 |
| Apr 8, 2026 | 521.00 | 527.00 | 521.00 | 523.00 | 523.00 | -0.19% | 6,500 |
| Apr 7, 2026 | 524.00 | 525.00 | 521.00 | 524.00 | 524.00 | - | 4,300 |
| Apr 6, 2026 | 527.00 | 527.00 | 523.00 | 524.00 | 524.00 | 0.19% | 2,200 |
| Apr 3, 2026 | 524.00 | 524.00 | 523.00 | 523.00 | 523.00 | - | 700 |
| Apr 2, 2026 | 524.00 | 526.00 | 523.00 | 523.00 | 523.00 | -0.19% | 3,300 |
| Apr 1, 2026 | 528.00 | 529.00 | 523.00 | 524.00 | 524.00 | 0.19% | 1,600 |
| Mar 31, 2026 | 521.00 | 540.00 | 521.00 | 523.00 | 523.00 | 0.38% | 13,600 |
| Mar 30, 2026 | 523.00 | 523.00 | 521.00 | 521.00 | 521.00 | -0.95% | 7,200 |
| Mar 27, 2026 | 530.00 | 530.00 | 525.00 | 526.00 | 526.00 | -0.57% | 3,900 |
| Mar 26, 2026 | 533.00 | 533.00 | 528.00 | 529.00 | 529.00 | - | 2,800 |
| Mar 25, 2026 | 539.00 | 539.00 | 527.00 | 529.00 | 529.00 | - | 17,600 |
| Mar 24, 2026 | 525.00 | 529.00 | 524.00 | 529.00 | 529.00 | 1.34% | 3,500 |