Ya-Man Ltd. (TYO:6630)
Japan
· Delayed Price · Currency is JPY 688.00
+10.00 (1.47%)
Mar 10, 2026, 9:34 AM JST
Ya-Man Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 686.00 | 687.00 | 681.00 | 685.00 | 685.00 | -0.29% | 83,700 |
| Mar 5, 2026 | 691.00 | 698.00 | 687.00 | 687.00 | 687.00 | - | 96,300 |
| Mar 4, 2026 | 690.00 | 695.00 | 677.00 | 687.00 | 687.00 | -1.43% | 221,100 |
| Mar 3, 2026 | 701.00 | 708.00 | 697.00 | 697.00 | 697.00 | -0.99% | 116,400 |
| Mar 2, 2026 | 706.00 | 709.00 | 700.00 | 704.00 | 704.00 | -0.71% | 109,600 |
| Feb 27, 2026 | 711.00 | 715.00 | 706.00 | 709.00 | 709.00 | -0.56% | 95,200 |
| Feb 26, 2026 | 700.00 | 714.00 | 700.00 | 713.00 | 713.00 | 1.86% | 85,800 |
| Feb 25, 2026 | 706.00 | 707.00 | 700.00 | 700.00 | 700.00 | -0.71% | 79,200 |
| Feb 24, 2026 | 705.00 | 708.00 | 696.00 | 705.00 | 705.00 | - | 155,600 |
| Feb 20, 2026 | 717.00 | 717.00 | 704.00 | 705.00 | 705.00 | -1.95% | 87,800 |
| Feb 19, 2026 | 719.00 | 725.00 | 713.00 | 719.00 | 719.00 | 0.98% | 117,000 |
| Feb 18, 2026 | 715.00 | 716.00 | 707.00 | 712.00 | 712.00 | 0.56% | 80,900 |
| Feb 17, 2026 | 729.00 | 730.00 | 701.00 | 708.00 | 708.00 | -3.01% | 197,600 |
| Feb 16, 2026 | 708.00 | 730.00 | 701.00 | 730.00 | 730.00 | 4.58% | 316,000 |
| Feb 13, 2026 | 705.00 | 709.00 | 698.00 | 698.00 | 698.00 | -0.85% | 89,200 |
| Feb 12, 2026 | 700.00 | 709.00 | 700.00 | 704.00 | 704.00 | 0.86% | 118,500 |
| Feb 10, 2026 | 703.00 | 704.00 | 697.00 | 698.00 | 698.00 | -0.43% | 73,700 |
| Feb 9, 2026 | 704.00 | 704.00 | 695.00 | 701.00 | 701.00 | 0.43% | 93,400 |
| Feb 6, 2026 | 702.00 | 702.00 | 692.00 | 698.00 | 698.00 | -0.71% | 84,000 |
| Feb 5, 2026 | 690.00 | 708.00 | 690.00 | 703.00 | 703.00 | 2.78% | 159,000 |
| Feb 4, 2026 | 683.00 | 688.00 | 678.00 | 684.00 | 684.00 | -0.15% | 113,600 |
| Feb 3, 2026 | 697.00 | 697.00 | 680.00 | 685.00 | 685.00 | -1.72% | 195,200 |
| Feb 2, 2026 | 703.00 | 711.00 | 693.00 | 697.00 | 697.00 | 0.14% | 208,700 |
| Jan 30, 2026 | 686.00 | 697.00 | 686.00 | 696.00 | 696.00 | 1.46% | 97,000 |
| Jan 29, 2026 | 675.00 | 687.00 | 670.00 | 686.00 | 686.00 | 1.48% | 159,400 |
| Jan 28, 2026 | 685.00 | 685.00 | 676.00 | 676.00 | 676.00 | -1.31% | 172,400 |
| Jan 27, 2026 | 685.00 | 699.00 | 683.00 | 685.00 | 685.00 | -0.15% | 167,500 |
| Jan 26, 2026 | 704.00 | 704.00 | 686.00 | 686.00 | 686.00 | -2.56% | 294,200 |
| Jan 23, 2026 | 705.00 | 710.00 | 701.00 | 704.00 | 704.00 | - | 128,100 |
| Jan 22, 2026 | 705.00 | 711.00 | 703.00 | 704.00 | 704.00 | -0.28% | 114,700 |
| Jan 21, 2026 | 707.00 | 710.00 | 705.00 | 706.00 | 706.00 | -0.42% | 94,700 |
| Jan 20, 2026 | 715.00 | 715.00 | 707.00 | 709.00 | 709.00 | -0.84% | 154,500 |
| Jan 19, 2026 | 732.00 | 733.00 | 715.00 | 715.00 | 715.00 | -2.32% | 195,300 |
| Jan 16, 2026 | 739.00 | 741.00 | 730.00 | 732.00 | 732.00 | -0.54% | 110,800 |
| Jan 15, 2026 | 721.00 | 739.00 | 718.00 | 736.00 | 736.00 | 2.08% | 177,500 |
| Jan 14, 2026 | 727.00 | 732.00 | 720.00 | 721.00 | 721.00 | -0.14% | 136,300 |
| Jan 13, 2026 | 735.00 | 735.00 | 722.00 | 722.00 | 722.00 | -0.96% | 188,800 |
| Jan 9, 2026 | 730.00 | 736.00 | 724.00 | 729.00 | 729.00 | 0.14% | 142,200 |
| Jan 8, 2026 | 755.00 | 757.00 | 728.00 | 728.00 | 728.00 | -3.58% | 262,800 |
| Jan 7, 2026 | 768.00 | 769.00 | 755.00 | 755.00 | 755.00 | -2.08% | 135,700 |
| Jan 6, 2026 | 757.00 | 774.00 | 757.00 | 771.00 | 771.00 | 1.98% | 114,500 |
| Jan 5, 2026 | 763.00 | 771.00 | 756.00 | 756.00 | 756.00 | -0.79% | 138,400 |
| Dec 30, 2025 | 761.00 | 766.00 | 761.00 | 762.00 | 762.00 | -0.39% | 88,900 |
| Dec 29, 2025 | 770.00 | 774.00 | 761.00 | 765.00 | 765.00 | -2.05% | 291,100 |
| Dec 26, 2025 | 788.00 | 790.00 | 781.00 | 781.00 | 776.25 | -0.64% | 248,500 |
| Dec 25, 2025 | 782.00 | 789.00 | 782.00 | 786.00 | 781.22 | 0.64% | 108,600 |
| Dec 24, 2025 | 789.00 | 789.00 | 779.00 | 781.00 | 776.25 | -0.51% | 117,700 |
| Dec 23, 2025 | 792.00 | 794.00 | 785.00 | 785.00 | 780.23 | -0.76% | 127,900 |
| Dec 22, 2025 | 798.00 | 800.00 | 790.00 | 791.00 | 786.19 | -0.25% | 160,900 |
| Dec 19, 2025 | 801.00 | 803.00 | 793.00 | 793.00 | 788.18 | -0.75% | 137,700 |
| Dec 18, 2025 | 801.00 | 803.00 | 798.00 | 799.00 | 794.14 | - | 64,600 |
| Dec 17, 2025 | 801.00 | 803.00 | 797.00 | 799.00 | 794.14 | 0.13% | 65,300 |
| Dec 16, 2025 | 799.00 | 802.00 | 795.00 | 798.00 | 793.15 | 0.13% | 113,500 |
| Dec 15, 2025 | 788.00 | 799.00 | 787.00 | 797.00 | 792.15 | 2.97% | 184,500 |
| Dec 12, 2025 | 801.00 | 804.00 | 774.00 | 774.00 | 769.29 | -3.37% | 248,100 |
| Dec 11, 2025 | 806.00 | 810.00 | 800.00 | 801.00 | 796.13 | -0.50% | 70,900 |
| Dec 10, 2025 | 817.00 | 817.00 | 805.00 | 805.00 | 800.10 | -1.47% | 88,600 |
| Dec 9, 2025 | 809.00 | 817.00 | 809.00 | 817.00 | 812.03 | 0.99% | 101,300 |
| Dec 8, 2025 | 807.00 | 809.00 | 805.00 | 809.00 | 804.08 | 1.13% | 90,800 |
| Dec 5, 2025 | 806.00 | 808.00 | 800.00 | 800.00 | 795.13 | -0.74% | 65,400 |
| Dec 4, 2025 | 802.00 | 809.00 | 802.00 | 806.00 | 801.10 | 0.75% | 85,000 |
| Dec 3, 2025 | 813.00 | 815.00 | 800.00 | 800.00 | 795.13 | -2.20% | 89,700 |
| Dec 2, 2025 | 811.00 | 818.00 | 811.00 | 818.00 | 813.02 | 0.99% | 81,100 |
| Dec 1, 2025 | 808.00 | 812.00 | 805.00 | 810.00 | 805.07 | 0.75% | 83,000 |
| Nov 28, 2025 | 803.00 | 807.00 | 800.00 | 804.00 | 799.11 | 0.63% | 49,200 |
| Nov 27, 2025 | 800.00 | 804.00 | 798.00 | 799.00 | 794.14 | -0.75% | 63,200 |
| Nov 26, 2025 | 801.00 | 805.00 | 799.00 | 805.00 | 800.10 | 1.51% | 64,000 |
| Nov 25, 2025 | 795.00 | 801.00 | 793.00 | 793.00 | 788.18 | -0.25% | 58,400 |
| Nov 21, 2025 | 785.00 | 795.00 | 785.00 | 795.00 | 790.16 | 1.02% | 51,800 |
| Nov 20, 2025 | 803.00 | 803.00 | 785.00 | 787.00 | 782.21 | -1.63% | 67,300 |
| Nov 19, 2025 | 795.00 | 801.00 | 794.00 | 800.00 | 795.13 | 0.25% | 46,600 |
| Nov 18, 2025 | 808.00 | 808.00 | 798.00 | 798.00 | 793.15 | -1.36% | 56,600 |
| Nov 17, 2025 | 808.00 | 809.00 | 801.00 | 809.00 | 804.08 | 0.12% | 58,800 |
| Nov 14, 2025 | 809.00 | 810.00 | 805.00 | 808.00 | 803.09 | - | 42,700 |
| Nov 13, 2025 | 809.00 | 812.00 | 803.00 | 808.00 | 803.09 | 0.12% | 77,000 |
| Nov 12, 2025 | 796.00 | 807.00 | 796.00 | 807.00 | 802.09 | 1.13% | 96,100 |
| Nov 11, 2025 | 788.00 | 798.00 | 788.00 | 798.00 | 793.15 | 1.40% | 71,100 |
| Nov 10, 2025 | 785.00 | 787.00 | 782.00 | 787.00 | 782.21 | 0.90% | 68,500 |
| Nov 7, 2025 | 772.00 | 780.00 | 772.00 | 780.00 | 775.26 | 1.04% | 41,500 |
| Nov 6, 2025 | 775.00 | 781.00 | 768.00 | 772.00 | 767.30 | -0.26% | 80,400 |
| Nov 5, 2025 | 770.00 | 784.00 | 770.00 | 774.00 | 769.29 | 0.52% | 92,200 |
| Nov 4, 2025 | 780.00 | 785.00 | 770.00 | 770.00 | 765.32 | -1.28% | 90,500 |
| Oct 31, 2025 | 771.00 | 783.00 | 771.00 | 780.00 | 775.26 | 1.17% | 87,200 |
| Oct 30, 2025 | 770.00 | 780.00 | 770.00 | 771.00 | 766.31 | -2.03% | 110,100 |
| Oct 29, 2025 | 791.00 | 795.00 | 786.00 | 787.00 | 777.99 | -0.38% | 70,300 |
| Oct 28, 2025 | 787.00 | 790.00 | 785.00 | 790.00 | 780.96 | 0.38% | 41,900 |
| Oct 27, 2025 | 791.00 | 793.00 | 786.00 | 787.00 | 777.99 | - | 75,500 |
| Oct 24, 2025 | 785.00 | 789.00 | 783.00 | 787.00 | 777.99 | 0.77% | 50,200 |
| Oct 23, 2025 | 780.00 | 785.00 | 779.00 | 781.00 | 772.06 | - | 50,400 |
| Oct 22, 2025 | 780.00 | 781.00 | 777.00 | 781.00 | 772.06 | 0.13% | 41,200 |
| Oct 21, 2025 | 770.00 | 780.00 | 766.00 | 780.00 | 771.07 | 1.43% | 86,200 |
| Oct 20, 2025 | 766.00 | 769.00 | 763.00 | 769.00 | 760.20 | 1.05% | 48,700 |
| Oct 17, 2025 | 755.00 | 763.00 | 755.00 | 761.00 | 752.29 | 1.06% | 47,500 |
| Oct 16, 2025 | 755.00 | 764.00 | 753.00 | 753.00 | 744.38 | -0.26% | 68,200 |
| Oct 15, 2025 | 756.00 | 759.00 | 755.00 | 755.00 | 746.36 | -0.13% | 42,000 |
| Oct 14, 2025 | 750.00 | 757.00 | 747.00 | 756.00 | 747.34 | 0.13% | 140,300 |
| Oct 10, 2025 | 756.00 | 757.00 | 753.00 | 755.00 | 746.36 | -0.26% | 79,700 |
| Oct 9, 2025 | 761.00 | 763.00 | 756.00 | 757.00 | 748.33 | -0.53% | 78,000 |
| Oct 8, 2025 | 767.00 | 770.00 | 761.00 | 761.00 | 752.29 | -0.78% | 55,100 |
| Oct 7, 2025 | 766.00 | 770.00 | 762.00 | 767.00 | 758.22 | -0.13% | 81,000 |