Skip to main content
Yamabiko Corporation (TYO:6250)
Japan flag Japan · Delayed Price · Currency is JPY
3,955.00
+130.00 (3.40%)
Apr 28, 2026, 3:30 PM JST

Yamabiko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,860.003,955.003,840.003,955.003,955.003.40%133,100
Apr 27, 20263,795.003,840.003,730.003,825.003,825.000.53%61,900
Apr 24, 20263,740.003,815.003,710.003,805.003,805.003.54%130,200
Apr 23, 20263,650.003,695.003,635.003,675.003,675.00-81,200
Apr 22, 20263,740.003,760.003,670.003,675.003,675.00-2.26%81,300
Apr 21, 20263,825.003,825.003,755.003,760.003,760.00-0.53%65,100
Apr 20, 20263,890.003,900.003,775.003,780.003,780.00-1.05%85,800
Apr 17, 20263,915.003,925.003,820.003,820.003,820.00-2.05%72,600
Apr 16, 20263,905.003,975.003,855.003,900.003,900.00-115,400
Apr 15, 20263,995.004,025.003,890.003,900.003,900.00-1.89%89,600
Apr 14, 20264,050.004,090.003,975.003,975.003,975.00-0.63%96,800
Apr 13, 20264,010.004,055.003,970.004,000.004,000.00-0.25%110,100
Apr 10, 20264,140.004,155.004,005.004,010.004,010.00-0.12%143,000
Apr 9, 20264,005.004,070.003,940.004,015.004,015.002.69%203,200
Apr 8, 20263,955.003,975.003,880.003,910.003,910.003.71%137,200
Apr 7, 20263,825.003,850.003,770.003,770.003,770.00-0.53%120,500
Apr 6, 20263,780.003,850.003,740.003,790.003,790.000.80%115,000
Apr 3, 20263,825.003,855.003,730.003,760.003,760.002.04%134,600
Apr 2, 20263,805.003,825.003,680.003,685.003,685.00-1.86%168,300
Apr 1, 20263,630.003,755.003,620.003,755.003,755.007.59%142,400
Mar 31, 20263,430.003,535.003,400.003,490.003,490.001.01%135,200
Mar 30, 20263,380.003,465.003,365.003,455.003,455.00-3.09%94,700
Mar 27, 20263,510.003,575.003,490.003,565.003,565.00-0.14%117,000
Mar 26, 20263,640.003,640.003,515.003,570.003,570.00-1.11%51,700
Mar 25, 20263,645.003,645.003,585.003,610.003,610.003.00%109,400
Mar 24, 20263,535.003,580.003,485.003,505.003,505.003.24%102,800
Mar 23, 20263,455.003,475.003,375.003,395.003,395.00-5.56%121,300
Mar 19, 20263,700.003,710.003,595.003,595.003,595.00-5.64%110,200
Mar 18, 20263,715.003,820.003,710.003,810.003,810.003.81%103,000
Mar 17, 20263,685.003,720.003,655.003,670.003,670.000.14%59,500
Mar 16, 20263,630.003,700.003,630.003,665.003,665.001.10%95,900
Mar 13, 20263,575.003,665.003,575.003,625.003,625.00-0.41%103,200
Mar 12, 20263,645.003,650.003,580.003,640.003,640.00-2.02%128,000
Mar 11, 20263,680.003,770.003,670.003,715.003,715.002.91%65,500
Mar 10, 20263,535.003,680.003,535.003,610.003,610.004.18%89,600
Mar 9, 20263,445.003,510.003,385.003,465.003,465.00-6.98%138,700
Mar 6, 20263,625.003,735.003,595.003,725.003,725.000.81%113,100
Mar 5, 20263,680.003,760.003,630.003,695.003,695.004.08%107,000
Mar 4, 20263,660.003,705.003,470.003,550.003,550.00-6.58%177,500
Mar 3, 20263,820.003,880.003,775.003,800.003,800.00-1.81%154,000
Mar 2, 20263,710.003,900.003,660.003,870.003,870.000.78%164,800
Feb 27, 20263,820.003,860.003,810.003,840.003,840.000.26%105,300
Feb 26, 20263,860.003,885.003,810.003,830.003,830.000.39%66,600
Feb 25, 20263,805.003,870.003,800.003,815.003,815.00-1.04%119,000
Feb 24, 20263,830.003,920.003,815.003,855.003,855.002.53%136,600
Feb 20, 20263,690.003,770.003,670.003,760.003,760.001.90%99,200
Feb 19, 20263,655.003,710.003,640.003,690.003,690.001.65%58,500
Feb 18, 20263,620.003,655.003,595.003,630.003,630.000.97%66,400
Feb 17, 20263,510.003,630.003,485.003,595.003,595.002.28%130,700
Feb 16, 20263,570.003,585.003,485.003,515.003,515.00-2.63%138,400
Feb 13, 20263,820.003,835.003,595.003,610.003,610.00-7.20%207,100
Feb 12, 20263,590.003,945.003,580.003,890.003,890.008.21%241,000
Feb 10, 20263,550.003,595.003,530.003,595.003,595.001.70%109,000
Feb 9, 20263,600.003,605.003,530.003,535.003,535.001.43%87,400
Feb 6, 20263,405.003,500.003,390.003,485.003,485.001.60%72,300
Feb 5, 20263,420.003,460.003,395.003,430.003,430.000.73%83,000
Feb 4, 20263,350.003,415.003,330.003,405.003,405.001.95%101,600
Feb 3, 20263,225.003,345.003,205.003,340.003,340.005.03%135,300
Feb 2, 20263,235.003,355.003,180.003,180.003,180.00-0.93%96,900
Jan 30, 20263,220.003,225.003,165.003,210.003,210.000.78%70,200
Jan 29, 20263,210.003,230.003,170.003,185.003,185.00-0.62%62,800
Jan 28, 20263,230.003,230.003,175.003,205.003,205.00-1.69%58,300
Jan 27, 20263,210.003,260.003,175.003,260.003,260.000.62%76,600
Jan 26, 20263,285.003,285.003,210.003,240.003,240.00-3.43%89,200
Jan 23, 20263,350.003,380.003,325.003,355.003,355.000.45%62,500
Jan 22, 20263,300.003,340.003,285.003,340.003,340.001.52%94,200
Jan 21, 20263,190.003,290.003,140.003,290.003,290.001.08%90,900
Jan 20, 20263,260.003,325.003,240.003,255.003,255.00-1.06%103,700
Jan 19, 20263,310.003,340.003,255.003,290.003,290.00-1.20%76,700
Jan 16, 20263,195.003,330.003,185.003,330.003,330.004.06%114,300
Jan 15, 20263,175.003,210.003,170.003,200.003,200.001.11%94,300
Jan 14, 20263,155.003,210.003,150.003,165.003,165.000.16%186,400
Jan 13, 20263,180.003,185.003,105.003,160.003,160.001.28%140,200
Jan 9, 20263,050.003,160.003,040.003,120.003,120.004.00%225,500
Jan 8, 20262,970.003,030.002,970.003,000.003,000.00-84,800
Jan 7, 20262,930.003,030.002,920.003,000.003,000.001.90%117,900
Jan 6, 20262,962.002,966.002,912.002,944.002,944.000.38%176,800
Jan 5, 20263,000.003,030.002,910.002,933.002,933.00-1.31%165,600
Dec 30, 20252,978.002,999.002,929.002,972.002,972.00-0.20%99,700
Dec 29, 20252,935.002,992.002,929.002,978.002,978.00-0.40%145,800
Dec 26, 20252,922.003,015.002,921.002,990.002,945.002.33%196,900
Dec 25, 20252,901.002,939.002,875.002,922.002,878.021.56%86,300
Dec 24, 20252,899.002,904.002,814.002,877.002,833.70-0.62%125,300
Dec 23, 20252,920.002,920.002,886.002,895.002,851.43-1.43%102,300
Dec 22, 20252,940.002,949.002,906.002,937.002,892.801.07%99,700
Dec 19, 20252,813.002,940.002,813.002,906.002,862.263.90%241,700
Dec 18, 20252,782.002,810.002,744.002,797.002,754.900.32%115,400
Dec 17, 20252,811.002,817.002,763.002,788.002,746.04-0.46%126,900
Dec 16, 20252,825.002,832.002,801.002,801.002,758.84-0.36%107,900
Dec 15, 20252,775.002,814.002,772.002,811.002,768.691.33%90,900
Dec 12, 20252,750.002,780.002,726.002,774.002,732.252.25%109,000
Dec 11, 20252,757.002,757.002,713.002,713.002,672.170.18%48,800
Dec 10, 20252,719.002,755.002,708.002,708.002,667.24-0.40%100,400
Dec 9, 20252,700.002,724.002,676.002,719.002,678.080.48%71,700
Dec 8, 20252,728.002,730.002,693.002,706.002,665.270.26%76,800
Dec 5, 20252,750.002,759.002,695.002,699.002,658.38-1.60%87,200
Dec 4, 20252,657.002,748.002,657.002,743.002,701.723.04%87,800
Dec 3, 20252,700.002,720.002,659.002,662.002,621.94-1.41%123,300
Dec 2, 20252,713.002,727.002,688.002,700.002,659.360.33%89,600
Dec 1, 20252,715.002,723.002,681.002,691.002,650.50-0.70%119,100