Yamaki Co.,Ltd. (TYO:3598)
Japan
· Delayed Price · Currency is JPY 163.00
-1.00 (-0.61%)
Apr 28, 2026, 3:30 PM JST
Yamaki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 164.00 | 166.00 | 163.00 | 163.00 | 163.00 | -0.61% | 7,900 |
| Apr 27, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | - | 20,100 |
| Apr 24, 2026 | 166.00 | 166.00 | 164.00 | 164.00 | 164.00 | -0.61% | 3,900 |
| Apr 23, 2026 | 165.00 | 166.00 | 164.00 | 165.00 | 165.00 | -0.60% | 7,000 |
| Apr 22, 2026 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | - | 10,200 |
| Apr 21, 2026 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | 0.61% | 13,400 |
| Apr 20, 2026 | 165.00 | 166.00 | 165.00 | 165.00 | 165.00 | - | 6,300 |
| Apr 17, 2026 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | - | 2,200 |
| Apr 16, 2026 | 165.00 | 167.00 | 165.00 | 165.00 | 165.00 | -0.60% | 12,600 |
| Apr 15, 2026 | 168.00 | 168.00 | 164.00 | 166.00 | 166.00 | -0.60% | 37,300 |
| Apr 14, 2026 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | - | 5,400 |
| Apr 13, 2026 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | -0.60% | 5,100 |
| Apr 10, 2026 | 168.00 | 169.00 | 168.00 | 168.00 | 168.00 | - | 3,200 |
| Apr 9, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | 3,100 |
| Apr 8, 2026 | 168.00 | 169.00 | 168.00 | 168.00 | 168.00 | -0.59% | 4,800 |
| Apr 7, 2026 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | 0.60% | 16,900 |
| Apr 6, 2026 | 168.00 | 169.00 | 167.00 | 168.00 | 168.00 | - | 8,500 |
| Apr 3, 2026 | 168.00 | 169.00 | 167.00 | 168.00 | 168.00 | - | 15,400 |
| Apr 2, 2026 | 168.00 | 169.00 | 168.00 | 168.00 | 168.00 | 0.60% | 5,800 |
| Apr 1, 2026 | 169.00 | 169.00 | 167.00 | 167.00 | 167.00 | -0.60% | 10,100 |
| Mar 31, 2026 | 168.00 | 170.00 | 168.00 | 168.00 | 168.00 | - | 16,800 |
| Mar 30, 2026 | 168.00 | 169.00 | 168.00 | 168.00 | 168.00 | -2.33% | 24,500 |
| Mar 27, 2026 | 171.00 | 172.00 | 170.00 | 172.00 | 172.00 | - | 41,400 |
| Mar 26, 2026 | 171.00 | 172.00 | 170.00 | 172.00 | 172.00 | 0.58% | 13,100 |
| Mar 25, 2026 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 0.59% | 9,300 |
| Mar 24, 2026 | 171.00 | 172.00 | 170.00 | 170.00 | 170.00 | -0.58% | 6,600 |
| Mar 23, 2026 | 172.00 | 172.00 | 170.00 | 171.00 | 171.00 | - | 9,700 |
| Mar 19, 2026 | 171.00 | 172.00 | 170.00 | 171.00 | 171.00 | - | 4,800 |
| Mar 18, 2026 | 171.00 | 172.00 | 170.00 | 171.00 | 171.00 | - | 6,400 |
| Mar 17, 2026 | 170.00 | 172.00 | 170.00 | 171.00 | 171.00 | - | 5,100 |
| Mar 16, 2026 | 172.00 | 172.00 | 170.00 | 171.00 | 171.00 | 0.59% | 4,500 |
| Mar 13, 2026 | 171.00 | 172.00 | 170.00 | 170.00 | 170.00 | -0.58% | 5,400 |
| Mar 12, 2026 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | - | 5,900 |
| Mar 11, 2026 | 171.00 | 172.00 | 171.00 | 171.00 | 171.00 | 0.59% | 12,900 |
| Mar 10, 2026 | 170.00 | 171.00 | 170.00 | 170.00 | 170.00 | 0.59% | 9,100 |
| Mar 9, 2026 | 169.00 | 170.00 | 169.00 | 169.00 | 169.00 | -0.59% | 7,600 |
| Mar 6, 2026 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 0.59% | 2,600 |
| Mar 5, 2026 | 170.00 | 171.00 | 169.00 | 169.00 | 169.00 | - | 12,500 |
| Mar 4, 2026 | 169.00 | 170.00 | 169.00 | 169.00 | 169.00 | - | 14,700 |
| Mar 3, 2026 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | -0.59% | 17,100 |
| Mar 2, 2026 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | - | 11,200 |
| Feb 27, 2026 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | - | 8,000 |
| Feb 26, 2026 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | - | 15,900 |
| Feb 25, 2026 | 170.00 | 171.00 | 169.00 | 170.00 | 170.00 | - | 7,900 |
| Feb 24, 2026 | 170.00 | 170.00 | 169.00 | 170.00 | 170.00 | - | 8,900 |
| Feb 20, 2026 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 0.59% | 13,200 |
| Feb 19, 2026 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | - | 3,800 |
| Feb 18, 2026 | 169.00 | 170.00 | 169.00 | 169.00 | 169.00 | - | 5,300 |
| Feb 17, 2026 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | - | 5,500 |
| Feb 16, 2026 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | -1.17% | 44,700 |
| Feb 13, 2026 | 171.00 | 171.00 | 170.00 | 171.00 | 171.00 | 0.59% | 8,300 |
| Feb 12, 2026 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | - | 11,700 |
| Feb 10, 2026 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | - | 6,000 |
| Feb 9, 2026 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | -0.58% | 10,700 |
| Feb 6, 2026 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 0.59% | 6,100 |
| Feb 5, 2026 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | - | 2,600 |
| Feb 4, 2026 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | -0.58% | 4,400 |
| Feb 3, 2026 | 171.00 | 171.00 | 170.00 | 171.00 | 171.00 | - | 4,900 |
| Feb 2, 2026 | 171.00 | 171.00 | 170.00 | 171.00 | 171.00 | 0.59% | 7,000 |
| Jan 30, 2026 | 170.00 | 171.00 | 170.00 | 170.00 | 170.00 | - | 3,300 |
| Jan 29, 2026 | 170.00 | 171.00 | 170.00 | 170.00 | 170.00 | - | 4,800 |
| Jan 28, 2026 | 170.00 | 171.00 | 170.00 | 170.00 | 170.00 | -0.58% | 6,000 |
| Jan 27, 2026 | 171.00 | 171.00 | 170.00 | 171.00 | 171.00 | 0.59% | 5,700 |
| Jan 26, 2026 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | -0.58% | 6,600 |
| Jan 23, 2026 | 172.00 | 172.00 | 170.00 | 171.00 | 171.00 | - | 8,200 |
| Jan 22, 2026 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | - | 4,100 |
| Jan 21, 2026 | 171.00 | 172.00 | 171.00 | 171.00 | 171.00 | - | 8,300 |
| Jan 20, 2026 | 173.00 | 173.00 | 171.00 | 171.00 | 171.00 | -0.58% | 4,800 |
| Jan 19, 2026 | 171.00 | 173.00 | 171.00 | 172.00 | 172.00 | 0.58% | 13,400 |
| Jan 16, 2026 | 171.00 | 172.00 | 170.00 | 171.00 | 171.00 | - | 24,100 |
| Jan 15, 2026 | 172.00 | 172.00 | 170.00 | 171.00 | 171.00 | - | 14,400 |
| Jan 14, 2026 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | - | 4,800 |
| Jan 13, 2026 | 171.00 | 172.00 | 171.00 | 171.00 | 171.00 | - | 12,300 |
| Jan 9, 2026 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 0.59% | 7,700 |
| Jan 8, 2026 | 170.00 | 171.00 | 170.00 | 170.00 | 170.00 | - | 8,900 |
| Jan 7, 2026 | 170.00 | 171.00 | 169.00 | 170.00 | 170.00 | - | 16,800 |
| Jan 6, 2026 | 170.00 | 171.00 | 170.00 | 170.00 | 170.00 | -0.58% | 10,300 |
| Jan 5, 2026 | 170.00 | 172.00 | 169.00 | 171.00 | 171.00 | 0.59% | 15,400 |
| Dec 30, 2025 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | - | 10,900 |
| Dec 29, 2025 | 170.00 | 170.00 | 169.00 | 170.00 | 170.00 | 1.19% | 16,000 |
| Dec 26, 2025 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | - | 43,700 |
| Dec 25, 2025 | 168.00 | 169.00 | 168.00 | 168.00 | 168.00 | - | 10,000 |
| Dec 24, 2025 | 169.00 | 170.00 | 168.00 | 168.00 | 168.00 | -0.59% | 8,600 |
| Dec 23, 2025 | 169.00 | 170.00 | 169.00 | 169.00 | 169.00 | - | 9,600 |
| Dec 22, 2025 | 169.00 | 170.00 | 169.00 | 169.00 | 169.00 | - | 12,600 |
| Dec 19, 2025 | 169.00 | 170.00 | 169.00 | 169.00 | 169.00 | - | 9,300 |
| Dec 18, 2025 | 169.00 | 170.00 | 169.00 | 169.00 | 169.00 | -0.59% | 3,300 |
| Dec 17, 2025 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 0.59% | 5,400 |
| Dec 16, 2025 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | -0.59% | 7,400 |
| Dec 15, 2025 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | - | 15,600 |
| Dec 12, 2025 | 169.00 | 170.00 | 168.00 | 170.00 | 170.00 | 0.59% | 7,800 |
| Dec 11, 2025 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | - | 17,300 |
| Dec 10, 2025 | 169.00 | 170.00 | 169.00 | 169.00 | 169.00 | - | 11,100 |
| Dec 9, 2025 | 169.00 | 170.00 | 169.00 | 169.00 | 169.00 | - | 5,100 |
| Dec 8, 2025 | 169.00 | 170.00 | 169.00 | 169.00 | 169.00 | -0.59% | 6,300 |
| Dec 5, 2025 | 169.00 | 171.00 | 169.00 | 170.00 | 170.00 | 0.59% | 5,900 |
| Dec 4, 2025 | 170.00 | 171.00 | 169.00 | 169.00 | 169.00 | -0.59% | 5,500 |
| Dec 3, 2025 | 170.00 | 171.00 | 170.00 | 170.00 | 170.00 | - | 7,900 |
| Dec 2, 2025 | 170.00 | 171.00 | 170.00 | 170.00 | 170.00 | - | 4,500 |
| Dec 1, 2025 | 171.00 | 172.00 | 170.00 | 170.00 | 170.00 | - | 5,700 |