Yamaura Corporation (TYO:1780)
Japan
· Delayed Price · Currency is JPY 1,596.00
+27.00 (1.72%)
Mar 10, 2026, 3:30 PM JST
Yamaura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,565.00 | 1,578.00 | 1,557.00 | 1,569.00 | 1,569.00 | -1.94% | 90,400 |
| Mar 6, 2026 | 1,601.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,600.00 | -0.81% | 71,300 |
| Mar 5, 2026 | 1,607.00 | 1,626.00 | 1,602.00 | 1,613.00 | 1,613.00 | 2.94% | 47,800 |
| Mar 4, 2026 | 1,602.00 | 1,606.00 | 1,561.00 | 1,567.00 | 1,567.00 | -3.27% | 111,600 |
| Mar 3, 2026 | 1,653.00 | 1,653.00 | 1,620.00 | 1,620.00 | 1,620.00 | -2.41% | 74,900 |
| Mar 2, 2026 | 1,670.00 | 1,670.00 | 1,648.00 | 1,660.00 | 1,660.00 | -1.13% | 74,600 |
| Feb 27, 2026 | 1,679.00 | 1,689.00 | 1,676.00 | 1,679.00 | 1,679.00 | 0.54% | 64,500 |
| Feb 26, 2026 | 1,688.00 | 1,696.00 | 1,669.00 | 1,670.00 | 1,670.00 | 0.42% | 89,100 |
| Feb 25, 2026 | 1,650.00 | 1,674.00 | 1,642.00 | 1,663.00 | 1,663.00 | 0.85% | 156,800 |
| Feb 24, 2026 | 1,625.00 | 1,650.00 | 1,618.00 | 1,649.00 | 1,649.00 | 2.04% | 80,000 |
| Feb 20, 2026 | 1,625.00 | 1,628.00 | 1,615.00 | 1,616.00 | 1,616.00 | -1.10% | 55,200 |
| Feb 19, 2026 | 1,637.00 | 1,642.00 | 1,615.00 | 1,634.00 | 1,634.00 | 0.25% | 74,100 |
| Feb 18, 2026 | 1,660.00 | 1,660.00 | 1,613.00 | 1,630.00 | 1,630.00 | -1.09% | 70,500 |
| Feb 17, 2026 | 1,644.00 | 1,663.00 | 1,631.00 | 1,648.00 | 1,648.00 | 1.29% | 76,800 |
| Feb 16, 2026 | 1,623.00 | 1,644.00 | 1,615.00 | 1,627.00 | 1,627.00 | 0.31% | 105,200 |
| Feb 13, 2026 | 1,584.00 | 1,636.00 | 1,579.00 | 1,622.00 | 1,622.00 | 2.98% | 98,200 |
| Feb 12, 2026 | 1,589.00 | 1,600.00 | 1,555.00 | 1,575.00 | 1,575.00 | -0.13% | 131,200 |
| Feb 10, 2026 | 1,564.00 | 1,591.00 | 1,564.00 | 1,577.00 | 1,577.00 | 1.41% | 74,300 |
| Feb 9, 2026 | 1,528.00 | 1,555.00 | 1,516.00 | 1,555.00 | 1,555.00 | 4.08% | 90,200 |
| Feb 6, 2026 | 1,490.00 | 1,494.00 | 1,481.00 | 1,494.00 | 1,494.00 | 0.27% | 35,600 |
| Feb 5, 2026 | 1,484.00 | 1,491.00 | 1,479.00 | 1,490.00 | 1,490.00 | 1.09% | 39,400 |
| Feb 4, 2026 | 1,482.00 | 1,485.00 | 1,474.00 | 1,474.00 | 1,474.00 | -0.54% | 34,200 |
| Feb 3, 2026 | 1,470.00 | 1,490.00 | 1,470.00 | 1,482.00 | 1,482.00 | 1.09% | 32,000 |
| Feb 2, 2026 | 1,489.00 | 1,496.00 | 1,466.00 | 1,466.00 | 1,466.00 | -0.27% | 38,800 |
| Jan 30, 2026 | 1,460.00 | 1,474.00 | 1,450.00 | 1,470.00 | 1,470.00 | 0.96% | 29,000 |
| Jan 29, 2026 | 1,450.00 | 1,458.00 | 1,434.00 | 1,456.00 | 1,456.00 | 0.41% | 56,600 |
| Jan 28, 2026 | 1,470.00 | 1,470.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.29% | 39,300 |
| Jan 27, 2026 | 1,484.00 | 1,484.00 | 1,468.00 | 1,469.00 | 1,469.00 | -1.14% | 47,000 |
| Jan 26, 2026 | 1,510.00 | 1,510.00 | 1,486.00 | 1,486.00 | 1,486.00 | -0.93% | 67,300 |
| Jan 23, 2026 | 1,506.00 | 1,514.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.60% | 32,200 |
| Jan 22, 2026 | 1,504.00 | 1,510.00 | 1,497.00 | 1,509.00 | 1,509.00 | 1.48% | 52,000 |
| Jan 21, 2026 | 1,490.00 | 1,496.00 | 1,483.00 | 1,487.00 | 1,487.00 | -0.60% | 37,100 |
| Jan 20, 2026 | 1,512.00 | 1,522.00 | 1,495.00 | 1,496.00 | 1,496.00 | -1.19% | 51,300 |
| Jan 19, 2026 | 1,522.00 | 1,530.00 | 1,513.00 | 1,514.00 | 1,514.00 | -0.39% | 43,600 |
| Jan 16, 2026 | 1,530.00 | 1,532.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.72% | 34,200 |
| Jan 15, 2026 | 1,533.00 | 1,538.00 | 1,530.00 | 1,531.00 | 1,531.00 | -0.20% | 20,800 |
| Jan 14, 2026 | 1,530.00 | 1,534.00 | 1,525.00 | 1,534.00 | 1,534.00 | 1.05% | 22,400 |
| Jan 13, 2026 | 1,531.00 | 1,532.00 | 1,506.00 | 1,518.00 | 1,518.00 | 0.53% | 37,100 |
| Jan 9, 2026 | 1,506.00 | 1,515.00 | 1,503.00 | 1,510.00 | 1,510.00 | 0.07% | 22,500 |
| Jan 8, 2026 | 1,516.00 | 1,528.00 | 1,509.00 | 1,509.00 | 1,509.00 | -0.46% | 21,700 |
| Jan 7, 2026 | 1,530.00 | 1,538.00 | 1,516.00 | 1,516.00 | 1,516.00 | -0.92% | 22,200 |
| Jan 6, 2026 | 1,507.00 | 1,538.00 | 1,507.00 | 1,530.00 | 1,530.00 | 1.73% | 40,000 |
| Jan 5, 2026 | 1,495.00 | 1,510.00 | 1,490.00 | 1,504.00 | 1,504.00 | 1.28% | 44,200 |
| Dec 30, 2025 | 1,486.00 | 1,500.00 | 1,485.00 | 1,485.00 | 1,485.00 | -0.74% | 29,100 |
| Dec 29, 2025 | 1,485.00 | 1,499.00 | 1,485.00 | 1,496.00 | 1,496.00 | 0.74% | 35,200 |
| Dec 26, 2025 | 1,481.00 | 1,485.00 | 1,474.00 | 1,485.00 | 1,485.00 | 1.23% | 45,500 |
| Dec 25, 2025 | 1,457.00 | 1,467.00 | 1,455.00 | 1,467.00 | 1,467.00 | 0.82% | 21,600 |
| Dec 24, 2025 | 1,465.00 | 1,469.00 | 1,455.00 | 1,455.00 | 1,455.00 | -0.75% | 21,500 |
| Dec 23, 2025 | 1,467.00 | 1,480.00 | 1,461.00 | 1,466.00 | 1,466.00 | - | 16,500 |
| Dec 22, 2025 | 1,482.00 | 1,485.00 | 1,466.00 | 1,466.00 | 1,466.00 | -0.95% | 21,600 |
| Dec 19, 2025 | 1,470.00 | 1,480.00 | 1,463.00 | 1,480.00 | 1,480.00 | 0.48% | 18,400 |
| Dec 18, 2025 | 1,450.00 | 1,479.00 | 1,450.00 | 1,473.00 | 1,473.00 | 1.59% | 27,300 |
| Dec 17, 2025 | 1,448.00 | 1,450.00 | 1,444.00 | 1,450.00 | 1,450.00 | 0.14% | 14,300 |
| Dec 16, 2025 | 1,464.00 | 1,464.00 | 1,448.00 | 1,448.00 | 1,448.00 | -1.16% | 21,100 |
| Dec 15, 2025 | 1,455.00 | 1,466.00 | 1,453.00 | 1,465.00 | 1,465.00 | 0.62% | 17,100 |
| Dec 12, 2025 | 1,463.00 | 1,465.00 | 1,456.00 | 1,456.00 | 1,456.00 | 0.55% | 19,800 |
| Dec 11, 2025 | 1,479.00 | 1,485.00 | 1,448.00 | 1,448.00 | 1,448.00 | -2.03% | 33,600 |
| Dec 10, 2025 | 1,486.00 | 1,487.00 | 1,476.00 | 1,478.00 | 1,478.00 | 0.20% | 14,400 |
| Dec 9, 2025 | 1,485.00 | 1,488.00 | 1,475.00 | 1,475.00 | 1,475.00 | -0.47% | 13,800 |
| Dec 8, 2025 | 1,468.00 | 1,482.00 | 1,468.00 | 1,482.00 | 1,482.00 | 1.58% | 18,300 |
| Dec 5, 2025 | 1,462.00 | 1,468.00 | 1,457.00 | 1,459.00 | 1,459.00 | -0.21% | 13,000 |
| Dec 4, 2025 | 1,470.00 | 1,476.00 | 1,461.00 | 1,462.00 | 1,462.00 | -0.41% | 16,300 |
| Dec 3, 2025 | 1,481.00 | 1,481.00 | 1,468.00 | 1,468.00 | 1,468.00 | -0.88% | 17,400 |
| Dec 2, 2025 | 1,485.00 | 1,487.00 | 1,475.00 | 1,481.00 | 1,481.00 | -0.27% | 15,200 |
| Dec 1, 2025 | 1,498.00 | 1,498.00 | 1,481.00 | 1,485.00 | 1,485.00 | -0.67% | 18,300 |
| Nov 28, 2025 | 1,495.00 | 1,497.00 | 1,487.00 | 1,495.00 | 1,495.00 | 0.20% | 19,400 |
| Nov 27, 2025 | 1,505.00 | 1,505.00 | 1,485.00 | 1,492.00 | 1,492.00 | -0.27% | 18,500 |
| Nov 26, 2025 | 1,501.00 | 1,512.00 | 1,490.00 | 1,496.00 | 1,496.00 | -0.33% | 19,900 |
| Nov 25, 2025 | 1,511.00 | 1,512.00 | 1,492.00 | 1,501.00 | 1,501.00 | 0.07% | 18,800 |
| Nov 21, 2025 | 1,470.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,500.00 | 2.18% | 20,000 |
| Nov 20, 2025 | 1,463.00 | 1,477.00 | 1,455.00 | 1,468.00 | 1,468.00 | 1.10% | 14,900 |
| Nov 19, 2025 | 1,450.00 | 1,476.00 | 1,448.00 | 1,452.00 | 1,452.00 | - | 18,000 |
| Nov 18, 2025 | 1,454.00 | 1,472.00 | 1,450.00 | 1,452.00 | 1,452.00 | -0.07% | 17,300 |
| Nov 17, 2025 | 1,469.00 | 1,474.00 | 1,450.00 | 1,453.00 | 1,453.00 | -1.09% | 26,300 |
| Nov 14, 2025 | 1,487.00 | 1,494.00 | 1,468.00 | 1,469.00 | 1,469.00 | -1.87% | 28,800 |
| Nov 13, 2025 | 1,506.00 | 1,511.00 | 1,484.00 | 1,497.00 | 1,497.00 | -0.27% | 20,200 |
| Nov 12, 2025 | 1,483.00 | 1,514.00 | 1,483.00 | 1,501.00 | 1,501.00 | 1.42% | 42,200 |
| Nov 11, 2025 | 1,481.00 | 1,481.00 | 1,462.00 | 1,480.00 | 1,480.00 | 0.07% | 11,500 |
| Nov 10, 2025 | 1,452.00 | 1,484.00 | 1,450.00 | 1,479.00 | 1,479.00 | 2.78% | 21,400 |
| Nov 7, 2025 | 1,440.00 | 1,450.00 | 1,438.00 | 1,439.00 | 1,439.00 | 0.28% | 8,100 |
| Nov 6, 2025 | 1,425.00 | 1,446.00 | 1,419.00 | 1,435.00 | 1,435.00 | 0.70% | 12,000 |
| Nov 5, 2025 | 1,438.00 | 1,440.00 | 1,416.00 | 1,425.00 | 1,425.00 | -1.04% | 20,800 |
| Nov 4, 2025 | 1,436.00 | 1,458.00 | 1,433.00 | 1,440.00 | 1,440.00 | 0.70% | 22,900 |
| Oct 31, 2025 | 1,419.00 | 1,430.00 | 1,403.00 | 1,430.00 | 1,430.00 | 1.63% | 32,700 |
| Oct 30, 2025 | 1,440.00 | 1,453.00 | 1,407.00 | 1,407.00 | 1,407.00 | -2.70% | 106,700 |
| Oct 29, 2025 | 1,462.00 | 1,462.00 | 1,446.00 | 1,446.00 | 1,446.00 | -1.09% | 14,900 |
| Oct 28, 2025 | 1,489.00 | 1,497.00 | 1,462.00 | 1,462.00 | 1,462.00 | -1.88% | 21,800 |
| Oct 27, 2025 | 1,483.00 | 1,491.00 | 1,478.00 | 1,490.00 | 1,490.00 | 1.50% | 20,200 |
| Oct 24, 2025 | 1,491.00 | 1,491.00 | 1,468.00 | 1,468.00 | 1,468.00 | -1.08% | 14,200 |
| Oct 23, 2025 | 1,469.00 | 1,491.00 | 1,459.00 | 1,484.00 | 1,484.00 | 1.37% | 23,400 |
| Oct 22, 2025 | 1,449.00 | 1,464.00 | 1,445.00 | 1,464.00 | 1,464.00 | 1.67% | 17,900 |
| Oct 21, 2025 | 1,445.00 | 1,449.00 | 1,439.00 | 1,440.00 | 1,440.00 | - | 14,200 |
| Oct 20, 2025 | 1,440.00 | 1,446.00 | 1,432.00 | 1,440.00 | 1,440.00 | 0.63% | 12,700 |
| Oct 17, 2025 | 1,430.00 | 1,439.00 | 1,422.00 | 1,431.00 | 1,431.00 | 0.14% | 17,100 |
| Oct 16, 2025 | 1,417.00 | 1,429.00 | 1,417.00 | 1,429.00 | 1,429.00 | 1.28% | 11,700 |
| Oct 15, 2025 | 1,400.00 | 1,416.00 | 1,400.00 | 1,411.00 | 1,411.00 | 1.36% | 28,100 |
| Oct 14, 2025 | 1,380.00 | 1,412.00 | 1,380.00 | 1,392.00 | 1,392.00 | -0.85% | 44,400 |
| Oct 10, 2025 | 1,406.00 | 1,412.00 | 1,399.00 | 1,404.00 | 1,404.00 | -1.06% | 22,100 |
| Oct 9, 2025 | 1,412.00 | 1,427.00 | 1,407.00 | 1,419.00 | 1,419.00 | 0.21% | 22,400 |
| Oct 8, 2025 | 1,419.00 | 1,430.00 | 1,416.00 | 1,416.00 | 1,416.00 | -0.14% | 13,800 |