Skip to main content
Yamada Corporation (TYO:6392)
Japan flag Japan · Delayed Price · Currency is JPY
6,530.00
-70.00 (-1.06%)
Mar 10, 2026, 11:29 AM JST

Yamada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,560.006,600.006,550.006,600.006,600.00-0.30%1,400
Mar 6, 20266,590.006,620.006,570.006,620.006,620.00-300
Mar 5, 20266,590.006,620.006,590.006,620.006,620.00-0.30%1,800
Mar 4, 20266,620.006,640.006,610.006,640.006,640.00-0.90%400
Mar 3, 20266,780.006,780.006,700.006,700.006,700.00-1,100
Mar 2, 20266,670.006,700.006,670.006,700.006,700.000.45%500
Feb 27, 20266,670.006,670.006,670.006,670.006,670.001.52%200
Feb 26, 20266,580.006,580.006,570.006,570.006,570.00-0.76%600
Feb 25, 20266,650.006,650.006,580.006,620.006,620.00-0.60%1,300
Feb 24, 20266,740.006,740.006,660.006,660.006,660.00-1.33%200
Feb 20, 20266,840.006,840.006,740.006,750.006,750.00-1.46%2,200
Feb 19, 20266,880.006,880.006,750.006,850.006,850.00-0.58%1,800
Feb 18, 20266,650.006,890.006,650.006,890.006,890.003.61%2,000
Feb 17, 20266,850.006,850.006,650.006,650.006,650.00-3.34%700
Feb 16, 20266,560.006,880.006,560.006,880.006,880.003.30%4,800
Feb 13, 20266,600.006,660.006,590.006,660.006,660.000.76%600
Feb 12, 20266,560.006,610.006,550.006,610.006,610.000.92%1,000
Feb 10, 20266,550.006,550.006,550.006,550.006,550.00-100
Feb 9, 20266,630.006,630.006,550.006,550.006,550.00-1.06%500
Feb 6, 20266,630.006,700.006,600.006,620.006,620.00-1.19%1,200
Feb 5, 20266,600.006,700.006,600.006,700.006,700.001.52%600
Feb 4, 20266,600.006,600.006,600.006,600.006,600.00-1.05%300
Feb 3, 20266,740.006,740.006,500.006,670.006,670.000.45%800
Feb 2, 20266,640.006,640.006,640.006,640.006,640.00-1.48%100
Jan 30, 20266,800.006,800.006,740.006,740.006,740.00-2.32%200
Jan 29, 20266,900.006,900.006,900.006,900.006,900.00-100
Jan 28, 20266,800.006,900.006,800.006,900.006,900.002.37%1,400
Jan 27, 20266,780.006,780.006,740.006,740.006,740.00-1.03%300
Jan 26, 20266,810.006,810.006,810.006,810.006,810.00-100
Jan 23, 20266,850.006,850.006,810.006,810.006,810.00-0.58%300
Jan 22, 20266,880.006,950.006,850.006,850.006,850.00-0.44%1,700
Jan 21, 20266,880.006,980.006,850.006,880.006,880.00-0.72%1,200
Jan 20, 20266,950.006,950.006,870.006,930.006,930.00-0.29%900
Jan 19, 20266,960.006,960.006,910.006,950.006,950.001.31%800
Jan 16, 20266,860.006,860.006,860.006,860.006,860.00-100
Jan 15, 20266,770.006,860.006,770.006,860.006,860.000.73%500
Jan 14, 20266,850.006,910.006,800.006,810.006,810.00-1.30%1,100
Jan 13, 20267,020.007,030.006,890.006,900.006,900.00-1.71%2,200
Jan 9, 20266,980.007,060.006,920.007,020.007,020.000.72%3,500
Jan 8, 20266,750.006,970.006,740.006,970.006,970.003.11%2,800
Jan 7, 20266,770.006,770.006,760.006,760.006,760.00-1.31%600
Jan 6, 20266,860.006,860.006,770.006,850.006,850.000.88%900
Jan 5, 20266,790.006,790.006,720.006,790.006,790.00-0.15%900
Dec 30, 20256,900.006,900.006,800.006,800.006,800.00-2.02%1,800
Dec 29, 20256,940.007,070.006,930.006,940.006,940.000.14%1,400
Dec 26, 20256,850.006,930.006,840.006,930.006,930.001.17%4,000
Dec 25, 20256,790.006,850.006,790.006,850.006,850.000.88%500
Dec 24, 20256,700.006,790.006,700.006,790.006,790.001.34%300
Dec 23, 20256,740.006,740.006,700.006,700.006,700.00-2.05%600
Dec 22, 20256,850.006,900.006,840.006,840.006,840.00-0.15%1,700
Dec 19, 20256,820.006,900.006,720.006,850.006,850.00-1.01%2,000
Dec 18, 20256,790.006,920.006,650.006,920.006,920.002.52%2,800
Dec 17, 20256,820.006,820.006,550.006,750.006,750.00-900
Dec 16, 20256,770.006,770.006,650.006,750.006,750.001.05%1,300
Dec 15, 20256,680.006,680.006,580.006,680.006,680.002.77%1,500
Dec 12, 20256,230.006,500.006,220.006,500.006,500.005.35%1,700
Dec 11, 20256,040.006,170.006,040.006,170.006,170.002.15%3,400
Dec 10, 20256,050.006,070.006,030.006,040.006,040.00-0.17%600
Dec 9, 20255,920.006,050.005,910.006,050.006,050.002.37%400
Dec 8, 20256,050.006,050.005,910.005,910.005,910.00-2.31%1,100
Dec 5, 20255,890.006,050.005,800.006,050.006,050.002.72%1,500
Dec 4, 20255,750.005,900.005,750.005,890.005,890.001.20%2,100
Dec 3, 20256,040.006,040.005,760.005,820.005,820.00-3.80%2,900
Dec 2, 20255,960.006,050.005,890.006,050.006,050.002.54%2,100
Dec 1, 20255,770.005,900.005,770.005,900.005,900.002.61%1,600
Nov 28, 20255,620.005,750.005,620.005,750.005,750.004.17%1,900
Nov 27, 20255,490.005,520.005,490.005,520.005,520.00-0.72%13,900
Nov 26, 20255,460.005,560.005,460.005,560.005,560.001.09%200
Nov 25, 20255,490.005,500.005,490.005,500.005,500.00-1,100
Nov 21, 20255,500.005,500.005,500.005,500.005,500.00-0.36%100
Nov 20, 20255,500.005,520.005,400.005,520.005,520.000.73%1,000
Nov 19, 20255,480.005,480.005,480.005,480.005,480.00-700
Nov 18, 20255,490.005,490.005,390.005,480.005,480.00-0.36%2,100
Nov 17, 20255,650.005,650.005,500.005,500.005,500.00-2.65%1,900
Nov 14, 20255,660.005,660.005,650.005,650.005,650.00-0.18%600
Nov 13, 20255,640.005,820.005,640.005,660.005,660.000.35%1,200
Nov 12, 20255,620.005,690.005,510.005,640.005,640.000.53%3,100
Nov 11, 20255,270.005,610.005,270.005,610.005,610.006.45%5,400
Nov 10, 20255,270.005,270.005,220.005,270.005,270.000.57%1,100
Nov 7, 20255,180.005,240.005,180.005,240.005,240.000.77%300
Nov 6, 20255,200.005,200.005,200.005,200.005,200.00-200
Nov 5, 20255,320.005,320.005,100.005,200.005,200.00-2.26%2,100
Nov 4, 20255,330.005,360.005,280.005,320.005,320.00-0.19%900
Oct 31, 20255,290.005,330.005,290.005,330.005,330.00-0.37%200
Oct 30, 20255,350.005,350.005,350.005,350.005,350.00-0.74%100
Oct 29, 20255,400.005,400.005,380.005,390.005,390.00-0.92%300
Oct 28, 20255,440.005,500.005,320.005,440.005,440.00-1,600
Oct 27, 20255,430.005,480.005,430.005,440.005,440.000.18%500
Oct 24, 20255,380.005,430.005,380.005,430.005,430.000.93%500
Oct 23, 20255,380.005,380.005,380.005,380.005,380.00-0.37%100
Oct 22, 20255,400.005,400.005,400.005,400.005,400.00-100
Oct 21, 20255,440.005,580.005,400.005,400.005,400.00-1.82%1,300
Oct 20, 20255,490.005,500.005,420.005,500.005,500.00-0.18%500
Oct 14, 20255,510.005,510.005,510.005,510.005,510.00-300
Oct 10, 20255,540.005,540.005,510.005,510.005,510.00-2.13%400
Oct 9, 20255,630.005,630.005,620.005,630.005,630.00-0.35%300
Oct 8, 20255,630.005,850.005,630.005,650.005,650.000.89%900
Oct 7, 20255,530.005,600.005,530.005,600.005,600.00-0.18%200
Oct 6, 20255,700.005,700.005,520.005,610.005,610.00-1.41%2,500
Oct 3, 20255,310.005,900.005,310.005,690.005,690.005.76%3,000