Yamaichi Real Estate Co., Ltd (TYO:2984)
Japan
· Delayed Price · Currency is JPY 751.00
-23.00 (-2.97%)
Mar 9, 2026, 3:13 PM JST
Yamaichi Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 766.00 | 774.00 | 762.00 | 774.00 | 774.00 | 0.52% | 2,200 |
| Mar 5, 2026 | 771.00 | 783.00 | 767.00 | 770.00 | 770.00 | 0.79% | 6,100 |
| Mar 4, 2026 | 770.00 | 791.00 | 756.00 | 764.00 | 764.00 | -1.29% | 15,100 |
| Mar 3, 2026 | 789.00 | 789.00 | 774.00 | 774.00 | 774.00 | -0.77% | 9,000 |
| Mar 2, 2026 | 769.00 | 790.00 | 769.00 | 780.00 | 780.00 | 0.39% | 19,800 |
| Feb 27, 2026 | 768.00 | 784.00 | 767.00 | 777.00 | 777.00 | 0.65% | 10,900 |
| Feb 26, 2026 | 766.00 | 772.00 | 764.00 | 772.00 | 772.00 | 0.65% | 3,900 |
| Feb 25, 2026 | 768.00 | 768.00 | 764.00 | 767.00 | 767.00 | 0.26% | 2,900 |
| Feb 24, 2026 | 764.00 | 765.00 | 764.00 | 765.00 | 765.00 | 0.26% | 4,400 |
| Feb 20, 2026 | 761.00 | 770.00 | 761.00 | 763.00 | 763.00 | 0.13% | 700 |
| Feb 19, 2026 | 766.00 | 770.00 | 756.00 | 762.00 | 762.00 | 0.40% | 17,400 |
| Feb 18, 2026 | 760.00 | 764.00 | 758.00 | 759.00 | 759.00 | -0.39% | 5,900 |
| Feb 17, 2026 | 768.00 | 768.00 | 757.00 | 762.00 | 762.00 | -0.13% | 7,100 |
| Feb 16, 2026 | 756.00 | 768.00 | 756.00 | 763.00 | 763.00 | 1.06% | 8,300 |
| Feb 13, 2026 | 770.00 | 770.00 | 750.00 | 755.00 | 755.00 | -1.56% | 15,500 |
| Feb 12, 2026 | 771.00 | 777.00 | 767.00 | 767.00 | 767.00 | -0.39% | 6,700 |
| Feb 10, 2026 | 770.00 | 774.00 | 769.00 | 770.00 | 770.00 | -0.13% | 3,600 |
| Feb 9, 2026 | 768.00 | 774.00 | 768.00 | 771.00 | 771.00 | 0.65% | 6,000 |
| Feb 6, 2026 | 761.00 | 770.00 | 761.00 | 766.00 | 766.00 | 0.66% | 4,300 |
| Feb 5, 2026 | 767.00 | 768.00 | 756.00 | 761.00 | 761.00 | -0.13% | 7,600 |
| Feb 4, 2026 | 761.00 | 771.00 | 758.00 | 762.00 | 762.00 | 0.53% | 8,000 |
| Feb 3, 2026 | 757.00 | 758.00 | 757.00 | 758.00 | 758.00 | 0.13% | 3,600 |
| Feb 2, 2026 | 756.00 | 760.00 | 756.00 | 757.00 | 757.00 | 0.13% | 7,300 |
| Jan 30, 2026 | 759.00 | 765.00 | 756.00 | 756.00 | 756.00 | 0.13% | 5,000 |
| Jan 29, 2026 | 751.00 | 763.00 | 751.00 | 755.00 | 755.00 | 0.40% | 5,100 |
| Jan 28, 2026 | 755.00 | 755.00 | 751.00 | 752.00 | 752.00 | -0.53% | 2,100 |
| Jan 27, 2026 | 760.00 | 763.00 | 756.00 | 756.00 | 756.00 | -0.53% | 1,300 |
| Jan 26, 2026 | 761.00 | 762.00 | 750.00 | 760.00 | 760.00 | -0.39% | 9,100 |
| Jan 23, 2026 | 756.00 | 763.00 | 751.00 | 763.00 | 763.00 | 0.66% | 10,800 |
| Jan 22, 2026 | 756.00 | 759.00 | 755.00 | 758.00 | 758.00 | 0.40% | 4,600 |
| Jan 21, 2026 | 755.00 | 756.00 | 755.00 | 755.00 | 755.00 | -0.26% | 7,000 |
| Jan 20, 2026 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | -0.39% | 2,300 |
| Jan 19, 2026 | 756.00 | 764.00 | 751.00 | 760.00 | 760.00 | 0.40% | 12,100 |
| Jan 16, 2026 | 758.00 | 758.00 | 752.00 | 757.00 | 757.00 | -0.13% | 2,700 |
| Jan 15, 2026 | 764.00 | 765.00 | 752.00 | 758.00 | 758.00 | -0.92% | 8,100 |
| Jan 14, 2026 | 757.00 | 765.00 | 755.00 | 765.00 | 765.00 | 1.06% | 6,600 |
| Jan 13, 2026 | 753.00 | 757.00 | 749.00 | 757.00 | 757.00 | 0.80% | 9,800 |
| Jan 9, 2026 | 751.00 | 756.00 | 751.00 | 751.00 | 751.00 | - | 4,400 |
| Jan 8, 2026 | 755.00 | 756.00 | 751.00 | 751.00 | 751.00 | -0.27% | 6,900 |
| Jan 7, 2026 | 749.00 | 753.00 | 748.00 | 753.00 | 753.00 | -0.53% | 7,200 |
| Jan 6, 2026 | 752.00 | 758.00 | 750.00 | 757.00 | 757.00 | 1.07% | 15,200 |
| Jan 5, 2026 | 757.00 | 757.00 | 741.00 | 749.00 | 749.00 | -0.40% | 8,400 |
| Dec 30, 2025 | 749.00 | 757.00 | 747.00 | 752.00 | 752.00 | 1.21% | 3,800 |
| Dec 29, 2025 | 743.00 | 754.00 | 736.00 | 743.00 | 743.00 | 0.68% | 11,800 |
| Dec 26, 2025 | 730.00 | 738.00 | 725.00 | 738.00 | 738.00 | 1.51% | 23,900 |
| Dec 25, 2025 | 734.00 | 740.00 | 725.00 | 727.00 | 727.00 | -0.95% | 14,900 |
| Dec 24, 2025 | 727.00 | 735.00 | 725.00 | 734.00 | 734.00 | - | 16,200 |
| Dec 23, 2025 | 734.00 | 734.00 | 724.00 | 734.00 | 734.00 | 0.55% | 11,600 |
| Dec 22, 2025 | 727.00 | 788.00 | 723.00 | 730.00 | 730.00 | 0.27% | 50,000 |
| Dec 19, 2025 | 728.00 | 730.00 | 721.00 | 728.00 | 728.00 | - | 17,500 |
| Dec 18, 2025 | 729.00 | 729.00 | 725.00 | 728.00 | 728.00 | - | 3,500 |
| Dec 17, 2025 | 726.00 | 728.00 | 725.00 | 728.00 | 728.00 | 0.41% | 4,400 |
| Dec 16, 2025 | 728.00 | 729.00 | 725.00 | 725.00 | 725.00 | - | 11,200 |
| Dec 15, 2025 | 720.00 | 728.00 | 720.00 | 725.00 | 725.00 | 0.14% | 9,000 |
| Dec 12, 2025 | 722.00 | 725.00 | 721.00 | 724.00 | 724.00 | 0.14% | 7,100 |
| Dec 11, 2025 | 727.00 | 728.00 | 720.00 | 723.00 | 723.00 | -0.69% | 7,100 |
| Dec 10, 2025 | 729.00 | 734.00 | 726.00 | 728.00 | 728.00 | 0.28% | 6,500 |
| Dec 9, 2025 | 719.00 | 726.00 | 718.00 | 726.00 | 726.00 | 1.26% | 7,800 |
| Dec 8, 2025 | 719.00 | 719.00 | 708.00 | 717.00 | 717.00 | -0.28% | 10,700 |
| Dec 5, 2025 | 719.00 | 719.00 | 712.00 | 719.00 | 719.00 | - | 4,400 |
| Dec 4, 2025 | 722.00 | 729.00 | 707.00 | 719.00 | 719.00 | -0.42% | 9,600 |
| Dec 3, 2025 | 730.00 | 730.00 | 722.00 | 722.00 | 722.00 | -0.96% | 4,400 |
| Dec 2, 2025 | 730.00 | 732.00 | 711.00 | 729.00 | 729.00 | 0.69% | 14,200 |
| Dec 1, 2025 | 711.00 | 729.00 | 711.00 | 724.00 | 724.00 | 1.83% | 6,400 |
| Nov 28, 2025 | 707.00 | 715.00 | 706.00 | 711.00 | 711.00 | 0.57% | 10,000 |
| Nov 27, 2025 | 700.00 | 707.00 | 700.00 | 707.00 | 707.00 | -0.14% | 3,300 |
| Nov 26, 2025 | 700.00 | 716.00 | 700.00 | 708.00 | 708.00 | 1.14% | 8,600 |
| Nov 25, 2025 | 700.00 | 710.00 | 698.00 | 700.00 | 700.00 | -0.71% | 6,400 |
| Nov 21, 2025 | 694.00 | 710.00 | 694.00 | 705.00 | 705.00 | 0.14% | 6,100 |
| Nov 20, 2025 | 700.00 | 721.00 | 700.00 | 704.00 | 704.00 | 0.72% | 12,200 |
| Nov 19, 2025 | 700.00 | 700.00 | 691.00 | 699.00 | 699.00 | 0.29% | 13,900 |
| Nov 18, 2025 | 712.00 | 714.00 | 693.00 | 697.00 | 697.00 | -2.24% | 22,200 |
| Nov 17, 2025 | 727.00 | 727.00 | 711.00 | 713.00 | 713.00 | -2.33% | 23,600 |
| Nov 14, 2025 | 728.00 | 733.00 | 728.00 | 730.00 | 730.00 | 0.41% | 11,600 |
| Nov 13, 2025 | 725.00 | 728.00 | 722.00 | 727.00 | 727.00 | 0.14% | 5,300 |
| Nov 12, 2025 | 729.00 | 730.00 | 720.00 | 726.00 | 726.00 | -0.41% | 7,800 |
| Nov 11, 2025 | 728.00 | 729.00 | 726.00 | 729.00 | 729.00 | 0.14% | 4,700 |
| Nov 10, 2025 | 730.00 | 731.00 | 728.00 | 728.00 | 728.00 | -0.27% | 2,300 |
| Nov 7, 2025 | 725.00 | 730.00 | 725.00 | 730.00 | 730.00 | 1.11% | 3,200 |
| Nov 6, 2025 | 724.00 | 725.00 | 719.00 | 722.00 | 722.00 | -0.41% | 3,400 |
| Nov 5, 2025 | 723.00 | 727.00 | 717.00 | 725.00 | 725.00 | -0.28% | 7,100 |
| Nov 4, 2025 | 726.00 | 729.00 | 723.00 | 727.00 | 727.00 | -0.68% | 3,200 |
| Oct 31, 2025 | 732.00 | 732.00 | 721.00 | 732.00 | 732.00 | 0.69% | 5,200 |
| Oct 30, 2025 | 731.00 | 731.00 | 721.00 | 727.00 | 727.00 | -0.41% | 7,400 |
| Oct 29, 2025 | 735.00 | 735.00 | 730.00 | 730.00 | 730.00 | -1.22% | 4,600 |
| Oct 28, 2025 | 744.00 | 744.00 | 730.00 | 739.00 | 739.00 | -0.40% | 12,000 |
| Oct 27, 2025 | 738.00 | 743.00 | 738.00 | 742.00 | 742.00 | 0.27% | 7,200 |
| Oct 24, 2025 | 739.00 | 740.00 | 737.00 | 740.00 | 740.00 | -0.27% | 5,600 |
| Oct 23, 2025 | 733.00 | 746.00 | 733.00 | 742.00 | 742.00 | -0.13% | 2,800 |
| Oct 22, 2025 | 734.00 | 745.00 | 734.00 | 743.00 | 743.00 | 1.36% | 3,700 |
| Oct 21, 2025 | 742.00 | 742.00 | 733.00 | 733.00 | 733.00 | -1.21% | 6,700 |
| Oct 20, 2025 | 724.00 | 748.00 | 724.00 | 742.00 | 742.00 | 2.49% | 12,600 |
| Oct 17, 2025 | 739.00 | 740.00 | 724.00 | 724.00 | 724.00 | -2.16% | 6,100 |
| Oct 16, 2025 | 736.00 | 746.00 | 736.00 | 740.00 | 740.00 | 0.27% | 2,600 |
| Oct 15, 2025 | 723.00 | 747.00 | 723.00 | 738.00 | 738.00 | 0.27% | 5,700 |
| Oct 14, 2025 | 723.00 | 736.00 | 717.00 | 736.00 | 736.00 | - | 9,300 |
| Oct 10, 2025 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | -0.27% | 100 |
| Oct 9, 2025 | 748.00 | 748.00 | 732.00 | 738.00 | 738.00 | -1.34% | 2,800 |
| Oct 8, 2025 | 740.00 | 749.00 | 737.00 | 748.00 | 748.00 | -0.27% | 4,600 |
| Oct 7, 2025 | 732.00 | 750.00 | 732.00 | 750.00 | 750.00 | 0.67% | 8,600 |