Skip to main content
Yamada Corporation (TYO:6392)
Japan flag Japan · Delayed Price · Currency is JPY
6,800.00
0.00 (0.00%)
Apr 28, 2026, 3:07 PM JST

Yamada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,790.006,800.006,790.006,800.006,800.00-1,200
Apr 27, 20266,800.006,800.006,700.006,800.006,800.00-0.73%2,400
Apr 24, 20266,370.006,850.006,370.006,850.006,850.008.56%2,000
Apr 22, 20266,310.006,310.006,310.006,310.006,310.00-1.10%100
Apr 21, 20266,380.006,400.006,330.006,380.006,380.00-600
Apr 20, 20266,380.006,380.006,380.006,380.006,380.001.59%200
Apr 17, 20266,320.006,320.006,280.006,280.006,280.000.96%400
Apr 16, 20266,340.006,370.006,210.006,220.006,220.00-2.66%1,100
Apr 13, 20266,390.006,390.006,390.006,390.006,390.00-0.47%100
Apr 10, 20266,420.006,420.006,420.006,420.006,420.00-0.47%100
Apr 9, 20266,450.006,450.006,450.006,450.006,450.00-0.46%100
Apr 7, 20266,480.006,480.006,470.006,480.006,480.00-0.61%400
Apr 6, 20266,520.006,520.006,520.006,520.006,520.00-0.46%100
Apr 3, 20266,530.006,550.006,520.006,550.006,550.00-0.30%700
Apr 2, 20266,570.006,570.006,570.006,570.006,570.00-0.30%600
Apr 1, 20266,590.006,590.006,570.006,590.006,590.001.54%800
Mar 31, 20266,490.006,490.006,490.006,490.006,490.00-200
Mar 30, 20266,530.006,530.006,480.006,490.006,490.00-0.76%300
Mar 27, 20266,540.006,540.006,540.006,540.006,430.003.15%300
Mar 23, 20266,350.006,350.006,340.006,340.006,233.36-0.78%400
Mar 19, 20266,390.006,390.006,390.006,390.006,282.52-400
Mar 18, 20266,380.006,390.006,380.006,390.006,282.52-200
Mar 17, 20266,430.006,430.006,390.006,390.006,282.52-0.62%200
Mar 16, 20266,430.006,430.006,430.006,430.006,321.85--
Mar 11, 20266,430.006,430.006,430.006,430.006,321.85-1.53%200
Mar 10, 20266,560.006,560.006,530.006,530.006,420.17-1.06%1,400
Mar 9, 20266,560.006,600.006,550.006,600.006,488.99-0.30%1,400
Mar 6, 20266,590.006,620.006,570.006,620.006,508.65-300
Mar 5, 20266,590.006,620.006,590.006,620.006,508.65-0.30%1,800
Mar 4, 20266,620.006,640.006,610.006,640.006,528.32-0.90%400
Mar 3, 20266,780.006,780.006,700.006,700.006,587.31-1,100
Mar 2, 20266,670.006,700.006,670.006,700.006,587.310.45%500
Feb 27, 20266,670.006,670.006,670.006,670.006,557.811.52%200
Feb 26, 20266,580.006,580.006,570.006,570.006,459.50-0.76%600
Feb 25, 20266,650.006,650.006,580.006,620.006,508.65-0.60%1,300
Feb 24, 20266,740.006,740.006,660.006,660.006,547.98-1.33%200
Feb 20, 20266,840.006,840.006,740.006,750.006,636.47-1.46%2,200
Feb 19, 20266,880.006,880.006,750.006,850.006,734.79-0.58%1,800
Feb 18, 20266,650.006,890.006,650.006,890.006,774.113.61%2,000
Feb 17, 20266,850.006,850.006,650.006,650.006,538.15-3.34%700
Feb 16, 20266,560.006,880.006,560.006,880.006,764.283.30%4,800
Feb 13, 20266,600.006,660.006,590.006,660.006,547.980.76%600
Feb 12, 20266,560.006,610.006,550.006,610.006,498.820.92%1,000
Feb 10, 20266,550.006,550.006,550.006,550.006,439.83-100
Feb 9, 20266,630.006,630.006,550.006,550.006,439.83-1.06%500
Feb 6, 20266,630.006,700.006,600.006,620.006,508.65-1.19%1,200
Feb 5, 20266,600.006,700.006,600.006,700.006,587.311.52%600
Feb 4, 20266,600.006,600.006,600.006,600.006,488.99-1.05%300
Feb 3, 20266,740.006,740.006,500.006,670.006,557.810.45%800
Feb 2, 20266,640.006,640.006,640.006,640.006,528.32-1.48%100
Jan 30, 20266,800.006,800.006,740.006,740.006,626.64-2.32%200
Jan 29, 20266,900.006,900.006,900.006,900.006,783.94-100
Jan 28, 20266,800.006,900.006,800.006,900.006,783.942.37%1,400
Jan 27, 20266,780.006,780.006,740.006,740.006,626.64-1.03%300
Jan 26, 20266,810.006,810.006,810.006,810.006,695.46-100
Jan 23, 20266,850.006,850.006,810.006,810.006,695.46-0.58%300
Jan 22, 20266,880.006,950.006,850.006,850.006,734.79-0.44%1,700
Jan 21, 20266,880.006,980.006,850.006,880.006,764.28-0.72%1,200
Jan 20, 20266,950.006,950.006,870.006,930.006,813.44-0.29%900
Jan 19, 20266,960.006,960.006,910.006,950.006,833.101.31%800
Jan 16, 20266,860.006,860.006,860.006,860.006,744.62-100
Jan 15, 20266,770.006,860.006,770.006,860.006,744.620.73%500
Jan 14, 20266,850.006,910.006,800.006,810.006,695.46-1.30%1,100
Jan 13, 20267,020.007,030.006,890.006,900.006,783.94-1.71%2,200
Jan 9, 20266,980.007,060.006,920.007,020.006,901.930.72%3,500
Jan 8, 20266,750.006,970.006,740.006,970.006,852.773.11%2,800
Jan 7, 20266,770.006,770.006,760.006,760.006,646.30-1.31%600
Jan 6, 20266,860.006,860.006,770.006,850.006,734.790.88%900
Jan 5, 20266,790.006,790.006,720.006,790.006,675.80-0.15%900
Dec 30, 20256,900.006,900.006,800.006,800.006,685.63-2.02%1,800
Dec 29, 20256,940.007,070.006,930.006,940.006,823.270.14%1,400
Dec 26, 20256,850.006,930.006,840.006,930.006,813.441.17%4,000
Dec 25, 20256,790.006,850.006,790.006,850.006,734.790.88%500
Dec 24, 20256,700.006,790.006,700.006,790.006,675.801.34%300
Dec 23, 20256,740.006,740.006,700.006,700.006,587.31-2.05%600
Dec 22, 20256,850.006,900.006,840.006,840.006,724.95-0.15%1,700
Dec 19, 20256,820.006,900.006,720.006,850.006,734.79-1.01%2,100
Dec 18, 20256,790.006,920.006,650.006,920.006,803.612.52%2,800
Dec 17, 20256,820.006,820.006,550.006,750.006,636.47-900
Dec 16, 20256,770.006,770.006,650.006,750.006,636.471.05%1,300
Dec 15, 20256,680.006,680.006,580.006,680.006,567.652.77%1,500
Dec 12, 20256,230.006,500.006,220.006,500.006,390.675.35%1,700
Dec 11, 20256,040.006,170.006,040.006,170.006,066.222.15%3,400
Dec 10, 20256,050.006,070.006,030.006,040.005,938.41-0.17%600
Dec 9, 20255,920.006,050.005,910.006,050.005,948.242.37%400
Dec 8, 20256,050.006,050.005,910.005,910.005,810.60-2.31%1,100
Dec 5, 20255,890.006,050.005,800.006,050.005,948.242.72%1,500
Dec 4, 20255,750.005,900.005,750.005,890.005,790.931.20%2,100
Dec 3, 20256,040.006,040.005,760.005,820.005,722.11-3.80%2,900
Dec 2, 20255,960.006,050.005,890.006,050.005,948.242.54%2,100
Dec 1, 20255,770.005,900.005,770.005,900.005,800.762.61%1,600
Nov 28, 20255,620.005,750.005,620.005,750.005,653.294.17%1,900
Nov 27, 20255,490.005,520.005,490.005,520.005,427.16-0.72%13,900
Nov 26, 20255,460.005,560.005,460.005,560.005,466.481.09%200
Nov 25, 20255,490.005,500.005,490.005,500.005,407.49-1,100
Nov 21, 20255,500.005,500.005,500.005,500.005,407.49-0.36%100
Nov 20, 20255,500.005,520.005,400.005,520.005,427.160.73%1,000
Nov 19, 20255,480.005,480.005,480.005,480.005,387.83-700
Nov 18, 20255,490.005,490.005,390.005,480.005,387.83-0.36%2,100
Nov 17, 20255,650.005,650.005,500.005,500.005,407.49-2.65%1,900