Yamadai Corporation (TYO:7426)
Japan
· Delayed Price · Currency is JPY 1,132.00
-17.00 (-1.48%)
Mar 10, 2026, 3:19 PM JST
Yamadai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,154.00 | 1,172.00 | 1,150.00 | 1,169.00 | - | 1.74% | 37,200 |
| Mar 9, 2026 | 1,125.00 | 1,169.00 | 1,086.00 | 1,149.00 | 1,149.00 | -5.04% | 35,100 |
| Mar 6, 2026 | 1,088.00 | 1,216.00 | 1,088.00 | 1,210.00 | 1,210.00 | 10.70% | 62,900 |
| Mar 5, 2026 | 1,123.00 | 1,229.00 | 1,077.00 | 1,093.00 | 1,093.00 | 1.49% | 122,600 |
| Mar 4, 2026 | 1,145.00 | 1,145.00 | 1,077.00 | 1,077.00 | 1,077.00 | -4.77% | 17,100 |
| Mar 3, 2026 | 1,186.00 | 1,186.00 | 1,131.00 | 1,131.00 | 1,131.00 | -4.64% | 15,700 |
| Mar 2, 2026 | 1,196.00 | 1,199.00 | 1,186.00 | 1,186.00 | 1,186.00 | -1.74% | 7,000 |
| Feb 27, 2026 | 1,189.00 | 1,207.00 | 1,189.00 | 1,207.00 | 1,207.00 | 1.51% | 5,900 |
| Feb 26, 2026 | 1,225.00 | 1,225.00 | 1,175.00 | 1,189.00 | 1,189.00 | -0.50% | 22,700 |
| Feb 25, 2026 | 1,217.00 | 1,235.00 | 1,174.00 | 1,195.00 | 1,195.00 | -5.23% | 55,700 |
| Feb 24, 2026 | 1,430.00 | 1,469.00 | 1,260.00 | 1,261.00 | 1,261.00 | -7.96% | 84,000 |
| Feb 20, 2026 | 1,351.00 | 1,429.00 | 1,350.00 | 1,370.00 | 1,370.00 | -1.44% | 25,900 |
| Feb 19, 2026 | 1,445.00 | 1,515.00 | 1,390.00 | 1,390.00 | 1,390.00 | -4.66% | 63,500 |
| Feb 18, 2026 | 1,449.00 | 1,500.00 | 1,362.00 | 1,458.00 | 1,458.00 | 11.30% | 101,900 |
| Feb 17, 2026 | 1,235.00 | 1,437.00 | 1,232.00 | 1,310.00 | 1,310.00 | 6.94% | 131,100 |
| Feb 16, 2026 | 1,253.00 | 1,272.00 | 1,225.00 | 1,225.00 | 1,225.00 | -1.92% | 12,300 |
| Feb 13, 2026 | 1,238.00 | 1,261.00 | 1,216.00 | 1,249.00 | 1,249.00 | -0.64% | 13,500 |
| Feb 12, 2026 | 1,281.00 | 1,295.00 | 1,243.00 | 1,257.00 | 1,257.00 | -1.87% | 14,600 |
| Feb 10, 2026 | 1,323.00 | 1,323.00 | 1,250.00 | 1,281.00 | 1,281.00 | -3.17% | 35,200 |
| Feb 9, 2026 | 1,345.00 | 1,345.00 | 1,260.00 | 1,323.00 | 1,323.00 | 2.32% | 27,800 |
| Feb 6, 2026 | 1,263.00 | 1,414.00 | 1,244.00 | 1,293.00 | 1,293.00 | 4.19% | 159,600 |
| Feb 5, 2026 | 1,230.00 | 1,246.00 | 1,230.00 | 1,241.00 | 1,241.00 | 0.98% | 2,700 |
| Feb 4, 2026 | 1,237.00 | 1,243.00 | 1,229.00 | 1,229.00 | 1,229.00 | -0.65% | 3,800 |
| Feb 3, 2026 | 1,247.00 | 1,247.00 | 1,232.00 | 1,237.00 | 1,237.00 | 1.31% | 3,600 |
| Feb 2, 2026 | 1,248.00 | 1,248.00 | 1,220.00 | 1,221.00 | 1,221.00 | 0.08% | 4,000 |
| Jan 30, 2026 | 1,231.00 | 1,267.00 | 1,218.00 | 1,220.00 | 1,220.00 | -1.69% | 16,500 |
| Jan 29, 2026 | 1,211.00 | 1,249.00 | 1,211.00 | 1,241.00 | 1,241.00 | 1.64% | 6,500 |
| Jan 28, 2026 | 1,240.00 | 1,240.00 | 1,217.00 | 1,221.00 | 1,221.00 | 0.08% | 4,400 |
| Jan 27, 2026 | 1,222.00 | 1,241.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.57% | 4,100 |
| Jan 26, 2026 | 1,217.00 | 1,238.00 | 1,217.00 | 1,227.00 | 1,227.00 | -0.08% | 3,400 |
| Jan 23, 2026 | 1,237.00 | 1,237.00 | 1,215.00 | 1,228.00 | 1,228.00 | 0.33% | 7,400 |
| Jan 22, 2026 | 1,207.00 | 1,241.00 | 1,207.00 | 1,224.00 | 1,224.00 | 1.49% | 6,400 |
| Jan 21, 2026 | 1,200.00 | 1,250.00 | 1,188.00 | 1,206.00 | 1,206.00 | -1.95% | 13,500 |
| Jan 20, 2026 | 1,209.00 | 1,230.00 | 1,201.00 | 1,230.00 | 1,230.00 | 0.90% | 4,400 |
| Jan 19, 2026 | 1,218.00 | 1,247.00 | 1,196.00 | 1,219.00 | 1,219.00 | -2.32% | 8,800 |
| Jan 16, 2026 | 1,205.00 | 1,269.00 | 1,200.00 | 1,248.00 | 1,248.00 | 2.38% | 13,600 |
| Jan 15, 2026 | 1,163.00 | 1,220.00 | 1,163.00 | 1,219.00 | 1,219.00 | 5.72% | 16,900 |
| Jan 14, 2026 | 1,155.00 | 1,156.00 | 1,147.00 | 1,153.00 | 1,153.00 | 0.61% | 3,300 |
| Jan 13, 2026 | 1,160.00 | 1,163.00 | 1,143.00 | 1,146.00 | 1,146.00 | 0.53% | 7,700 |
| Jan 9, 2026 | 1,120.00 | 1,197.00 | 1,114.00 | 1,140.00 | 1,140.00 | 2.06% | 39,000 |
| Jan 8, 2026 | 1,101.00 | 1,129.00 | 1,101.00 | 1,117.00 | 1,117.00 | 1.18% | 4,200 |
| Jan 7, 2026 | 1,099.00 | 1,105.00 | 1,096.00 | 1,104.00 | 1,104.00 | 0.45% | 2,500 |
| Jan 6, 2026 | 1,095.00 | 1,099.00 | 1,091.00 | 1,099.00 | 1,099.00 | -0.09% | 2,700 |
| Jan 5, 2026 | 1,090.00 | 1,108.00 | 1,090.00 | 1,100.00 | 1,100.00 | 1.10% | 3,800 |
| Dec 30, 2025 | 1,096.00 | 1,100.00 | 1,085.00 | 1,088.00 | 1,088.00 | -0.73% | 2,800 |
| Dec 29, 2025 | 1,093.00 | 1,098.00 | 1,084.00 | 1,096.00 | 1,096.00 | 1.20% | 4,400 |
| Dec 26, 2025 | 1,083.00 | 1,091.00 | 1,083.00 | 1,083.00 | 1,083.00 | 0.19% | 8,400 |
| Dec 25, 2025 | 1,083.00 | 1,083.00 | 1,081.00 | 1,081.00 | 1,081.00 | -0.28% | 3,100 |
| Dec 24, 2025 | 1,088.00 | 1,089.00 | 1,083.00 | 1,084.00 | 1,084.00 | 0.09% | 1,900 |
| Dec 23, 2025 | 1,089.00 | 1,089.00 | 1,082.00 | 1,083.00 | 1,083.00 | -0.09% | 6,500 |
| Dec 22, 2025 | 1,090.00 | 1,096.00 | 1,080.00 | 1,084.00 | 1,084.00 | 0.09% | 3,900 |
| Dec 19, 2025 | 1,079.00 | 1,088.00 | 1,079.00 | 1,083.00 | 1,083.00 | 0.28% | 1,100 |
| Dec 18, 2025 | 1,071.00 | 1,096.00 | 1,071.00 | 1,080.00 | 1,080.00 | 0.19% | 3,400 |
| Dec 17, 2025 | 1,081.00 | 1,095.00 | 1,070.00 | 1,078.00 | 1,078.00 | - | 6,600 |
| Dec 16, 2025 | 1,070.00 | 1,122.00 | 1,070.00 | 1,078.00 | 1,078.00 | -0.28% | 22,300 |
| Dec 15, 2025 | 1,100.00 | 1,108.00 | 1,081.00 | 1,081.00 | 1,081.00 | - | 33,500 |
| Dec 12, 2025 | 1,082.00 | 1,385.00 | 1,073.00 | 1,081.00 | 1,081.00 | -0.37% | 482,600 |
| Dec 11, 2025 | 1,099.00 | 1,099.00 | 1,084.00 | 1,085.00 | 1,085.00 | -1.45% | 2,800 |
| Dec 10, 2025 | 1,104.00 | 1,122.00 | 1,100.00 | 1,101.00 | 1,101.00 | -0.27% | 2,100 |
| Dec 9, 2025 | 1,107.00 | 1,120.00 | 1,104.00 | 1,104.00 | 1,104.00 | -0.99% | 1,300 |
| Dec 8, 2025 | 1,100.00 | 1,130.00 | 1,100.00 | 1,115.00 | 1,115.00 | -0.27% | 4,200 |
| Dec 5, 2025 | 1,095.00 | 1,118.00 | 1,090.00 | 1,118.00 | 1,118.00 | 1.73% | 3,200 |
| Dec 4, 2025 | 1,099.00 | 1,099.00 | 1,094.00 | 1,099.00 | 1,099.00 | 0.37% | 1,300 |
| Dec 3, 2025 | 1,120.00 | 1,120.00 | 1,095.00 | 1,095.00 | 1,095.00 | -2.14% | 2,000 |
| Dec 2, 2025 | 1,120.00 | 1,120.00 | 1,108.00 | 1,119.00 | 1,119.00 | 0.63% | 1,500 |
| Dec 1, 2025 | 1,112.00 | 1,112.00 | 1,100.00 | 1,112.00 | 1,112.00 | -0.71% | 2,300 |
| Nov 28, 2025 | 1,095.00 | 1,124.00 | 1,095.00 | 1,120.00 | 1,120.00 | 2.10% | 3,200 |
| Nov 27, 2025 | 1,101.00 | 1,101.00 | 1,088.00 | 1,097.00 | 1,097.00 | -1.26% | 1,500 |
| Nov 26, 2025 | 1,116.00 | 1,116.00 | 1,077.00 | 1,111.00 | 1,111.00 | 1.93% | 3,200 |
| Nov 25, 2025 | 1,091.00 | 1,091.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.73% | 2,100 |
| Nov 21, 2025 | 1,081.00 | 1,098.00 | 1,075.00 | 1,098.00 | 1,098.00 | 0.18% | 2,900 |
| Nov 20, 2025 | 1,083.00 | 1,113.00 | 1,080.00 | 1,096.00 | 1,096.00 | 1.29% | 2,000 |
| Nov 19, 2025 | 1,080.00 | 1,082.00 | 1,080.00 | 1,082.00 | 1,082.00 | - | 1,100 |
| Nov 18, 2025 | 1,122.00 | 1,122.00 | 1,082.00 | 1,082.00 | 1,082.00 | -3.57% | 3,700 |
| Nov 17, 2025 | 1,094.00 | 1,124.00 | 1,092.00 | 1,122.00 | 1,122.00 | 2.28% | 1,300 |
| Nov 14, 2025 | 1,115.00 | 1,126.00 | 1,095.00 | 1,097.00 | 1,097.00 | -1.88% | 5,200 |
| Nov 13, 2025 | 1,133.00 | 1,133.00 | 1,118.00 | 1,118.00 | 1,118.00 | -1.06% | 3,000 |
| Nov 12, 2025 | 1,137.00 | 1,155.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.65% | 6,200 |
| Nov 11, 2025 | 1,146.00 | 1,178.00 | 1,132.00 | 1,149.00 | 1,149.00 | 0.26% | 7,200 |
| Nov 10, 2025 | 1,161.00 | 1,161.00 | 1,143.00 | 1,146.00 | 1,146.00 | 0.70% | 1,500 |
| Nov 7, 2025 | 1,146.00 | 1,170.00 | 1,138.00 | 1,138.00 | 1,138.00 | -0.09% | 2,700 |
| Nov 6, 2025 | 1,169.00 | 1,169.00 | 1,135.00 | 1,139.00 | 1,139.00 | - | 2,100 |
| Nov 5, 2025 | 1,156.00 | 1,156.00 | 1,133.00 | 1,139.00 | 1,139.00 | -2.48% | 2,300 |
| Nov 4, 2025 | 1,153.00 | 1,168.00 | 1,146.00 | 1,168.00 | 1,168.00 | 2.37% | 2,600 |
| Oct 31, 2025 | 1,140.00 | 1,157.00 | 1,137.00 | 1,141.00 | 1,141.00 | 0.09% | 1,500 |
| Oct 30, 2025 | 1,153.00 | 1,177.00 | 1,135.00 | 1,140.00 | 1,140.00 | -2.65% | 3,900 |
| Oct 29, 2025 | 1,165.00 | 1,171.00 | 1,140.00 | 1,171.00 | 1,171.00 | 0.52% | 3,500 |
| Oct 28, 2025 | 1,135.00 | 1,170.00 | 1,134.00 | 1,165.00 | 1,165.00 | 2.37% | 3,800 |
| Oct 27, 2025 | 1,142.00 | 1,169.00 | 1,132.00 | 1,138.00 | 1,138.00 | -1.81% | 5,600 |
| Oct 24, 2025 | 1,146.00 | 1,169.00 | 1,146.00 | 1,159.00 | 1,159.00 | 0.61% | 1,700 |
| Oct 23, 2025 | 1,155.00 | 1,162.00 | 1,150.00 | 1,152.00 | 1,152.00 | 1.05% | 700 |
| Oct 22, 2025 | 1,141.00 | 1,141.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.64% | 500 |
| Oct 21, 2025 | 1,163.00 | 1,163.00 | 1,150.00 | 1,159.00 | 1,159.00 | -0.09% | 800 |
| Oct 20, 2025 | 1,129.00 | 1,169.00 | 1,129.00 | 1,160.00 | 1,160.00 | 2.47% | 1,800 |
| Oct 17, 2025 | 1,111.00 | 1,177.00 | 1,108.00 | 1,132.00 | 1,132.00 | 2.35% | 4,100 |
| Oct 16, 2025 | 1,150.00 | 1,150.00 | 1,101.00 | 1,106.00 | 1,106.00 | -2.56% | 4,800 |
| Oct 15, 2025 | 1,145.00 | 1,145.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1.70% | 200 |
| Oct 14, 2025 | 1,152.00 | 1,152.00 | 1,100.00 | 1,116.00 | 1,116.00 | -4.94% | 7,400 |
| Oct 10, 2025 | 1,171.00 | 1,174.00 | 1,156.00 | 1,174.00 | 1,174.00 | 0.77% | 1,400 |
| Oct 9, 2025 | 1,165.00 | 1,166.00 | 1,165.00 | 1,165.00 | 1,165.00 | -2.02% | 300 |