Skip to main content
Yamami Company (TYO:2820)
Japan flag Japan · Delayed Price · Currency is JPY
4,190.00
+5.00 (0.12%)
Apr 28, 2026, 3:30 PM JST

Yamami Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,150.004,200.004,130.004,190.004,190.000.12%3,400
Apr 27, 20264,135.004,200.004,090.004,185.004,185.000.84%6,800
Apr 24, 20264,170.004,185.004,105.004,150.004,150.00-1.43%4,000
Apr 23, 20264,210.004,220.004,100.004,210.004,210.00-0.71%9,700
Apr 22, 20264,385.004,385.004,240.004,240.004,240.00-1.74%1,600
Apr 21, 20264,330.004,400.004,275.004,315.004,315.00-0.35%4,800
Apr 20, 20264,355.004,380.004,285.004,330.004,330.001.05%11,900
Apr 17, 20264,280.004,395.004,195.004,285.004,285.001.54%9,900
Apr 16, 20264,215.004,290.004,050.004,220.004,220.00-1.06%19,600
Apr 15, 20264,175.004,285.004,175.004,265.004,265.002.16%8,200
Apr 14, 20264,290.004,325.004,175.004,175.004,175.00-2.79%11,200
Apr 13, 20264,295.004,355.004,255.004,295.004,295.00-1.04%17,700
Apr 10, 20264,285.004,355.004,275.004,340.004,340.002.00%10,000
Apr 9, 20264,400.004,400.004,225.004,255.004,255.00-3.95%17,200
Apr 8, 20264,200.004,460.004,200.004,430.004,430.005.73%19,100
Apr 7, 20264,150.004,210.004,135.004,190.004,190.000.96%10,700
Apr 6, 20264,220.004,225.004,130.004,150.004,150.00-1.54%10,600
Apr 3, 20264,310.004,395.004,210.004,215.004,215.00-3.10%15,400
Apr 2, 20264,295.004,400.004,295.004,350.004,350.001.28%12,600
Apr 1, 20264,310.004,370.004,240.004,295.004,295.001.30%29,900
Mar 31, 20264,200.004,310.004,200.004,240.004,240.00-0.47%15,100
Mar 30, 20264,240.004,320.004,150.004,260.004,260.00-2.74%16,900
Mar 27, 20264,340.004,445.004,295.004,380.004,380.001.04%24,900
Mar 26, 20264,480.004,495.004,300.004,335.004,335.00-3.56%19,800
Mar 25, 20264,550.004,595.004,475.004,495.004,495.00-0.11%12,500
Mar 24, 20264,480.004,650.004,450.004,500.004,500.002.04%35,000
Mar 23, 20264,500.004,570.004,410.004,410.004,410.00-3.71%10,900
Mar 19, 20264,705.004,715.004,580.004,580.004,580.00-2.66%8,100
Mar 18, 20264,670.004,705.004,645.004,705.004,705.000.75%4,900
Mar 17, 20264,620.004,740.004,620.004,670.004,670.000.76%8,200
Mar 16, 20264,685.004,740.004,605.004,635.004,635.00-1.38%15,400
Mar 13, 20264,815.004,820.004,700.004,700.004,700.00-2.79%12,100
Mar 12, 20264,850.004,890.004,730.004,835.004,835.00-0.62%14,600
Mar 11, 20264,900.004,970.004,865.004,865.004,865.00-0.71%5,300
Mar 10, 20264,900.004,995.004,900.004,900.004,900.000.82%12,000
Mar 9, 20264,980.004,985.004,860.004,860.004,860.00-4.33%11,200
Mar 6, 20265,020.005,100.004,935.005,080.005,080.000.99%11,400
Mar 5, 20265,000.005,190.005,000.005,030.005,030.00-0.79%9,800
Mar 4, 20265,030.005,080.004,930.005,070.005,070.00-1.17%13,800
Mar 3, 20264,950.005,180.004,950.005,130.005,130.003.22%26,300
Mar 2, 20265,010.005,100.004,955.004,970.004,970.00-2.55%15,700
Feb 27, 20265,110.005,160.005,040.005,100.005,100.00-0.97%8,900
Feb 26, 20265,080.005,190.005,080.005,150.005,150.00-0.58%5,600
Feb 25, 20265,170.005,180.005,060.005,180.005,180.00-1.71%10,200
Feb 24, 20265,270.005,350.005,190.005,270.005,270.00-11,000
Feb 20, 20265,200.005,350.005,160.005,270.005,270.000.76%26,700
Feb 19, 20265,390.005,390.005,200.005,230.005,230.00-2.97%13,600
Feb 18, 20265,250.005,400.005,190.005,390.005,390.003.45%19,100
Feb 17, 20265,130.005,210.005,130.005,210.005,210.000.39%5,800
Feb 16, 20265,230.005,330.005,060.005,190.005,190.00-0.95%22,900
Feb 13, 20265,320.005,460.005,160.005,240.005,240.000.38%52,100
Feb 12, 20265,290.005,330.005,120.005,220.005,220.00-0.95%17,200
Feb 10, 20265,280.005,300.005,190.005,270.005,270.00-0.57%15,200
Feb 9, 20265,070.005,360.005,060.005,300.005,300.004.54%33,100
Feb 6, 20265,010.005,080.004,935.005,070.005,070.003.15%17,100
Feb 5, 20264,985.004,990.004,910.004,915.004,915.00-0.41%12,400
Feb 4, 20264,905.004,940.004,880.004,935.004,935.002.07%15,400
Feb 3, 20264,910.004,960.004,795.004,835.004,835.00-1.53%11,100
Feb 2, 20264,920.005,010.004,895.004,910.004,910.000.92%18,700
Jan 30, 20264,770.004,880.004,740.004,865.004,865.001.57%8,100
Jan 29, 20264,790.004,825.004,760.004,790.004,790.00-6,400
Jan 28, 20264,950.004,950.004,790.004,790.004,790.00-2.15%8,200
Jan 27, 20264,850.004,910.004,850.004,895.004,895.00-0.10%2,300
Jan 26, 20264,890.004,920.004,820.004,900.004,900.00-0.41%8,100
Jan 23, 20264,830.004,945.004,810.004,920.004,920.001.65%12,100
Jan 22, 20264,855.004,900.004,800.004,840.004,840.00-0.31%8,000
Jan 21, 20264,895.004,895.004,795.004,855.004,855.00-0.82%6,500
Jan 20, 20264,800.004,960.004,760.004,895.004,895.002.19%16,600
Jan 19, 20264,660.004,825.004,660.004,790.004,790.002.79%31,000
Jan 16, 20264,680.004,725.004,630.004,660.004,660.00-0.43%16,800
Jan 15, 20264,740.004,840.004,655.004,680.004,680.00-1.27%14,000
Jan 14, 20264,810.004,810.004,715.004,740.004,740.00-1.15%8,400
Jan 13, 20264,855.004,925.004,760.004,795.004,795.00-1.24%12,900
Jan 9, 20264,665.004,890.004,665.004,855.004,855.004.07%12,000
Jan 8, 20264,750.004,750.004,665.004,665.004,665.00-1.69%17,000
Jan 7, 20264,895.004,900.004,740.004,745.004,745.00-4.43%25,200
Jan 6, 20264,970.004,990.004,915.004,965.004,965.00-5,700
Jan 5, 20264,940.004,975.004,875.004,965.004,965.000.30%13,200
Dec 30, 20254,775.004,950.004,775.004,950.004,950.003.66%13,900
Dec 29, 20254,700.004,820.004,690.004,775.004,775.001.60%12,300
Dec 26, 20254,670.004,795.004,670.004,700.004,664.00-0.84%1,100
Dec 25, 20254,685.004,800.004,665.004,740.004,703.692.71%8,500
Dec 24, 20254,645.004,675.004,500.004,615.004,579.65-1.91%4,300
Dec 23, 20254,950.004,950.004,640.004,705.004,668.96-2.18%12,500
Dec 22, 20254,635.004,850.004,605.004,810.004,773.162.23%29,000
Dec 19, 20254,605.004,770.004,600.004,705.004,668.961.84%24,400
Dec 18, 20254,535.004,640.004,535.004,620.004,584.610.33%6,500
Dec 17, 20254,500.004,700.004,420.004,605.004,569.732.11%11,600
Dec 16, 20254,145.004,510.004,145.004,510.004,475.467.00%28,100
Dec 15, 20254,095.004,225.004,090.004,215.004,182.712.93%9,500
Dec 12, 20254,080.004,135.004,080.004,095.004,063.63-1.33%4,500
Dec 11, 20254,090.004,195.004,055.004,150.004,118.211.22%7,800
Dec 10, 20254,160.004,190.004,090.004,100.004,068.60-2.15%11,700
Dec 9, 20254,245.004,265.004,160.004,190.004,157.91-2.33%6,300
Dec 8, 20254,220.004,300.004,210.004,290.004,257.143.37%3,600
Dec 5, 20254,170.004,225.004,150.004,150.004,118.21-0.48%5,900
Dec 4, 20254,235.004,235.004,155.004,170.004,138.06-1.53%4,500
Dec 3, 20254,210.004,280.004,190.004,235.004,202.56-1.05%11,700
Dec 2, 20254,345.004,350.004,240.004,280.004,247.22-1.50%8,800
Dec 1, 20254,415.004,460.004,345.004,345.004,311.72-1.59%12,200