Yamazaki Co., Ltd. (TYO:6147)
Japan
· Delayed Price · Currency is JPY 272.00
-2.00 (-0.73%)
Apr 30, 2026, 3:30 PM JST
Yamazaki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 276.00 | 278.00 | 274.00 | 274.00 | 274.00 | -2.49% | 5,600 |
| Apr 27, 2026 | 280.00 | 284.00 | 277.00 | 281.00 | 281.00 | 2.18% | 10,500 |
| Apr 24, 2026 | 280.00 | 281.00 | 275.00 | 275.00 | 275.00 | -2.48% | 5,200 |
| Apr 23, 2026 | 285.00 | 285.00 | 282.00 | 282.00 | 282.00 | -0.70% | 3,200 |
| Apr 22, 2026 | 287.00 | 288.00 | 284.00 | 284.00 | 284.00 | -0.35% | 6,300 |
| Apr 21, 2026 | 285.00 | 289.00 | 284.00 | 285.00 | 285.00 | -1.04% | 11,300 |
| Apr 20, 2026 | 288.00 | 288.00 | 285.00 | 288.00 | 288.00 | - | 5,800 |
| Apr 17, 2026 | 289.00 | 290.00 | 285.00 | 288.00 | 288.00 | -0.35% | 9,800 |
| Apr 16, 2026 | 301.00 | 303.00 | 282.00 | 289.00 | 289.00 | -3.99% | 39,000 |
| Apr 15, 2026 | 300.00 | 302.00 | 300.00 | 301.00 | 301.00 | 0.33% | 2,900 |
| Apr 14, 2026 | 297.00 | 302.00 | 297.00 | 300.00 | 300.00 | - | 4,200 |
| Apr 13, 2026 | 300.00 | 301.00 | 299.00 | 300.00 | 300.00 | -0.33% | 3,600 |
| Apr 10, 2026 | 305.00 | 305.00 | 299.00 | 301.00 | 301.00 | -0.99% | 10,000 |
| Apr 9, 2026 | 303.00 | 306.00 | 302.00 | 304.00 | 304.00 | -0.65% | 8,900 |
| Apr 8, 2026 | 300.00 | 307.00 | 300.00 | 306.00 | 306.00 | 2.34% | 38,400 |
| Apr 7, 2026 | 296.00 | 300.00 | 296.00 | 299.00 | 299.00 | -0.33% | 6,600 |
| Apr 6, 2026 | 320.00 | 323.00 | 297.00 | 300.00 | 300.00 | 1.35% | 45,500 |
| Apr 3, 2026 | 298.00 | 320.00 | 291.00 | 296.00 | 296.00 | 1.72% | 56,500 |
| Apr 2, 2026 | 324.00 | 329.00 | 288.00 | 291.00 | 291.00 | -12.35% | 48,400 |
| Apr 1, 2026 | 325.00 | 334.00 | 315.00 | 332.00 | 332.00 | 2.47% | 15,800 |
| Mar 31, 2026 | 340.00 | 340.00 | 324.00 | 324.00 | 324.00 | -4.99% | 1,700 |
| Mar 30, 2026 | 333.00 | 341.00 | 322.00 | 341.00 | 341.00 | -0.58% | 4,500 |
| Mar 27, 2026 | 341.00 | 347.00 | 337.00 | 343.00 | 333.00 | 0.59% | 38,100 |
| Mar 26, 2026 | 338.00 | 343.00 | 338.00 | 341.00 | 331.06 | 1.19% | 12,600 |
| Mar 25, 2026 | 337.00 | 338.00 | 336.00 | 337.00 | 327.17 | - | 9,000 |
| Mar 24, 2026 | 338.00 | 339.00 | 337.00 | 337.00 | 327.17 | 0.30% | 10,300 |
| Mar 23, 2026 | 340.00 | 341.00 | 334.00 | 336.00 | 326.20 | -0.30% | 18,200 |
| Mar 19, 2026 | 342.00 | 343.00 | 335.00 | 337.00 | 327.17 | -0.88% | 18,800 |
| Mar 18, 2026 | 341.00 | 341.00 | 337.00 | 340.00 | 330.09 | - | 500 |
| Mar 17, 2026 | 341.00 | 342.00 | 340.00 | 340.00 | 330.09 | - | 21,300 |
| Mar 16, 2026 | 338.00 | 341.00 | 337.00 | 340.00 | 330.09 | 0.59% | 21,200 |
| Mar 13, 2026 | 333.00 | 342.00 | 332.00 | 338.00 | 328.15 | -0.59% | 15,600 |
| Mar 12, 2026 | 334.00 | 340.00 | 333.00 | 340.00 | 330.09 | 0.89% | 14,500 |
| Mar 11, 2026 | 334.00 | 339.00 | 334.00 | 337.00 | 327.17 | 0.90% | 2,500 |
| Mar 10, 2026 | 336.00 | 336.00 | 333.00 | 334.00 | 324.26 | 0.91% | 2,700 |
| Mar 9, 2026 | 338.00 | 344.00 | 330.00 | 331.00 | 321.35 | -2.65% | 13,700 |
| Mar 6, 2026 | 331.00 | 348.00 | 328.00 | 340.00 | 330.09 | 1.80% | 39,500 |
| Mar 5, 2026 | 329.00 | 341.00 | 328.00 | 334.00 | 324.26 | 1.83% | 24,100 |
| Mar 4, 2026 | 325.00 | 334.00 | 323.00 | 328.00 | 318.44 | 0.92% | 19,100 |
| Mar 3, 2026 | 338.00 | 339.00 | 325.00 | 325.00 | 315.52 | -3.56% | 10,900 |
| Mar 2, 2026 | 336.00 | 338.00 | 335.00 | 337.00 | 327.17 | 1.20% | 6,000 |
| Feb 27, 2026 | 335.00 | 335.00 | 329.00 | 333.00 | 323.29 | -0.60% | 3,700 |
| Feb 26, 2026 | 338.00 | 338.00 | 335.00 | 335.00 | 325.23 | -0.89% | 500 |
| Feb 25, 2026 | 333.00 | 338.00 | 333.00 | 338.00 | 328.15 | -0.88% | 8,900 |
| Feb 24, 2026 | 332.00 | 343.00 | 332.00 | 341.00 | 331.06 | 2.71% | 50,100 |
| Feb 20, 2026 | 331.00 | 332.00 | 328.00 | 332.00 | 322.32 | -0.30% | 2,700 |
| Feb 19, 2026 | 329.00 | 333.00 | 329.00 | 333.00 | 323.29 | 0.91% | 4,000 |
| Feb 18, 2026 | 327.00 | 331.00 | 327.00 | 330.00 | 320.38 | 0.30% | 5,800 |
| Feb 17, 2026 | 330.00 | 331.00 | 329.00 | 329.00 | 319.41 | -0.30% | 5,700 |
| Feb 16, 2026 | 330.00 | 332.00 | 330.00 | 330.00 | 320.38 | - | 6,200 |
| Feb 13, 2026 | 336.00 | 336.00 | 330.00 | 330.00 | 320.38 | -1.79% | 8,700 |
| Feb 12, 2026 | 339.00 | 339.00 | 335.00 | 336.00 | 326.20 | - | 5,400 |
| Feb 10, 2026 | 336.00 | 342.00 | 335.00 | 336.00 | 326.20 | -0.88% | 10,800 |
| Feb 9, 2026 | 339.00 | 339.00 | 335.00 | 339.00 | 329.12 | 1.50% | 5,100 |
| Feb 6, 2026 | 333.00 | 334.00 | 333.00 | 334.00 | 324.26 | 0.60% | 3,500 |
| Feb 5, 2026 | 335.00 | 336.00 | 332.00 | 332.00 | 322.32 | -0.30% | 5,900 |
| Feb 4, 2026 | 332.00 | 334.00 | 332.00 | 333.00 | 323.29 | 0.30% | 7,100 |
| Feb 3, 2026 | 333.00 | 335.00 | 330.00 | 332.00 | 322.32 | -0.60% | 4,300 |
| Feb 2, 2026 | 331.00 | 335.00 | 331.00 | 334.00 | 324.26 | 1.21% | 13,200 |
| Jan 30, 2026 | 329.00 | 332.00 | 327.00 | 330.00 | 320.38 | 0.30% | 3,500 |
| Jan 29, 2026 | 331.00 | 333.00 | 329.00 | 329.00 | 319.41 | -0.60% | 2,900 |
| Jan 28, 2026 | 331.00 | 333.00 | 330.00 | 331.00 | 321.35 | 0.30% | 6,900 |
| Jan 27, 2026 | 330.00 | 332.00 | 328.00 | 330.00 | 320.38 | 0.61% | 21,300 |
| Jan 26, 2026 | 331.00 | 332.00 | 328.00 | 328.00 | 318.44 | -0.91% | 3,200 |
| Jan 23, 2026 | 326.00 | 331.00 | 326.00 | 331.00 | 321.35 | 0.30% | 2,400 |
| Jan 22, 2026 | 331.00 | 331.00 | 328.00 | 330.00 | 320.38 | 1.23% | 10,200 |
| Jan 21, 2026 | 325.00 | 328.00 | 323.00 | 326.00 | 316.50 | -0.31% | 6,600 |
| Jan 20, 2026 | 330.00 | 330.00 | 327.00 | 327.00 | 317.47 | - | 3,200 |
| Jan 19, 2026 | 327.00 | 330.00 | 325.00 | 327.00 | 317.47 | 0.31% | 6,500 |
| Jan 16, 2026 | 325.00 | 328.00 | 325.00 | 326.00 | 316.50 | -0.61% | 3,100 |
| Jan 15, 2026 | 326.00 | 328.00 | 324.00 | 328.00 | 318.44 | 0.61% | 13,200 |
| Jan 14, 2026 | 325.00 | 326.00 | 323.00 | 326.00 | 316.50 | 0.62% | 2,400 |
| Jan 13, 2026 | 339.00 | 339.00 | 320.00 | 324.00 | 314.55 | 0.31% | 12,000 |
| Jan 9, 2026 | 324.00 | 324.00 | 323.00 | 323.00 | 313.58 | -0.31% | 1,700 |
| Jan 8, 2026 | 325.00 | 325.00 | 324.00 | 324.00 | 314.55 | -0.31% | 3,000 |
| Jan 7, 2026 | 327.00 | 327.00 | 325.00 | 325.00 | 315.52 | - | 2,600 |
| Jan 6, 2026 | 323.00 | 327.00 | 322.00 | 325.00 | 315.52 | - | 4,200 |
| Jan 5, 2026 | 325.00 | 326.00 | 323.00 | 325.00 | 315.52 | - | 5,000 |
| Dec 30, 2025 | 325.00 | 326.00 | 323.00 | 325.00 | 315.52 | 1.56% | 5,900 |
| Dec 29, 2025 | 324.00 | 353.00 | 320.00 | 320.00 | 310.67 | -0.93% | 63,700 |
| Dec 26, 2025 | 322.00 | 323.00 | 321.00 | 323.00 | 313.58 | 0.31% | 6,300 |
| Dec 25, 2025 | 321.00 | 323.00 | 319.00 | 322.00 | 312.61 | 0.31% | 4,100 |
| Dec 24, 2025 | 324.00 | 327.00 | 321.00 | 321.00 | 311.64 | -1.23% | 3,700 |
| Dec 23, 2025 | 315.00 | 329.00 | 315.00 | 325.00 | 315.52 | 3.83% | 22,200 |
| Dec 22, 2025 | 321.00 | 321.00 | 312.00 | 313.00 | 303.87 | -2.49% | 10,100 |
| Dec 19, 2025 | 320.00 | 321.00 | 320.00 | 321.00 | 311.64 | - | 2,500 |
| Dec 18, 2025 | 324.00 | 325.00 | 321.00 | 321.00 | 311.64 | -0.62% | 5,900 |
| Dec 17, 2025 | 325.00 | 325.00 | 322.00 | 323.00 | 313.58 | 0.31% | 7,000 |
| Dec 16, 2025 | 319.00 | 323.00 | 319.00 | 322.00 | 312.61 | 0.94% | 4,800 |
| Dec 15, 2025 | 321.00 | 321.00 | 319.00 | 319.00 | 309.70 | 0.31% | 7,600 |
| Dec 12, 2025 | 320.00 | 328.00 | 317.00 | 318.00 | 308.73 | 0.32% | 20,100 |
| Dec 11, 2025 | 317.00 | 319.00 | 316.00 | 317.00 | 307.76 | 0.32% | 3,200 |
| Dec 10, 2025 | 317.00 | 318.00 | 315.00 | 316.00 | 306.79 | -0.32% | 10,200 |
| Dec 9, 2025 | 314.00 | 317.00 | 314.00 | 317.00 | 307.76 | 0.63% | 5,000 |
| Dec 8, 2025 | 321.00 | 321.00 | 315.00 | 315.00 | 305.82 | -1.25% | 8,500 |
| Dec 5, 2025 | 315.00 | 321.00 | 313.00 | 319.00 | 309.70 | 0.95% | 25,400 |
| Dec 4, 2025 | 323.00 | 329.00 | 312.00 | 316.00 | 306.79 | -2.47% | 69,100 |
| Dec 3, 2025 | 316.00 | 368.00 | 316.00 | 324.00 | 314.55 | 3.85% | 339,500 |
| Dec 2, 2025 | 315.00 | 333.00 | 310.00 | 312.00 | 302.90 | -1.27% | 32,000 |
| Dec 1, 2025 | 319.00 | 319.00 | 316.00 | 316.00 | 306.79 | -0.94% | 1,200 |