Yamadai Corporation (TYO:7426)
Japan
· Delayed Price · Currency is JPY 472.00
-11.00 (-2.28%)
Apr 28, 2026, 3:30 PM JST
Yamadai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 485.00 | 515.00 | 442.00 | 472.00 | 472.00 | -2.28% | 75,400 |
| Apr 27, 2026 | 491.00 | 494.00 | 477.00 | 483.00 | 483.00 | -1.83% | 34,700 |
| Apr 24, 2026 | 470.00 | 532.00 | 470.00 | 492.00 | 492.00 | -11.19% | 182,500 |
| Apr 23, 2026 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | -21.31% | 4,000 |
| Apr 22, 2026 | 698.00 | 707.00 | 698.00 | 704.00 | 704.00 | -0.71% | 2,100 |
| Apr 21, 2026 | 703.00 | 709.00 | 697.00 | 709.00 | 709.00 | 0.85% | 5,200 |
| Apr 20, 2026 | 719.00 | 721.00 | 703.00 | 703.00 | 703.00 | -0.14% | 4,200 |
| Apr 17, 2026 | 730.00 | 735.00 | 702.00 | 704.00 | 704.00 | -3.69% | 28,000 |
| Apr 16, 2026 | 760.00 | 760.00 | 731.00 | 731.00 | 731.00 | -5.06% | 18,000 |
| Apr 15, 2026 | 777.00 | 799.00 | 770.00 | 770.00 | 770.00 | -1.79% | 6,100 |
| Apr 14, 2026 | 785.00 | 789.00 | 782.00 | 784.00 | 784.00 | -1.01% | 4,400 |
| Apr 13, 2026 | 794.00 | 800.00 | 792.00 | 792.00 | 792.00 | -0.25% | 3,100 |
| Apr 10, 2026 | 796.00 | 800.00 | 794.00 | 794.00 | 794.00 | -0.38% | 2,700 |
| Apr 9, 2026 | 800.00 | 815.00 | 797.00 | 797.00 | 797.00 | -0.38% | 7,300 |
| Apr 8, 2026 | 784.00 | 801.00 | 781.00 | 800.00 | 800.00 | 2.43% | 9,700 |
| Apr 7, 2026 | 797.00 | 807.00 | 770.00 | 781.00 | 781.00 | -3.70% | 22,000 |
| Apr 6, 2026 | 804.00 | 815.00 | 787.00 | 811.00 | 811.00 | -0.98% | 13,500 |
| Apr 3, 2026 | 815.00 | 824.00 | 802.00 | 819.00 | 819.00 | -1.56% | 28,700 |
| Apr 2, 2026 | 880.00 | 881.00 | 813.00 | 832.00 | 832.00 | -8.57% | 46,600 |
| Apr 1, 2026 | 989.00 | 993.00 | 874.00 | 910.00 | 910.00 | -12.42% | 99,200 |
| Mar 31, 2026 | 1,085.00 | 1,085.00 | 1,016.00 | 1,039.00 | 1,039.00 | -4.24% | 8,500 |
| Mar 30, 2026 | 1,089.00 | 1,100.00 | 1,085.00 | 1,085.00 | 1,085.00 | -3.13% | 700 |
| Mar 27, 2026 | 1,100.00 | 1,120.00 | 1,090.00 | 1,120.00 | 1,090.00 | 1.82% | 7,600 |
| Mar 26, 2026 | 1,098.00 | 1,100.00 | 1,072.00 | 1,100.00 | 1,070.54 | 0.18% | 6,900 |
| Mar 25, 2026 | 1,095.00 | 1,098.00 | 1,078.00 | 1,098.00 | 1,068.59 | 1.67% | 3,400 |
| Mar 24, 2026 | 1,089.00 | 1,099.00 | 1,080.00 | 1,080.00 | 1,051.07 | 0.47% | 2,000 |
| Mar 23, 2026 | 1,088.00 | 1,088.00 | 1,050.00 | 1,075.00 | 1,046.21 | -3.24% | 11,700 |
| Mar 19, 2026 | 1,123.00 | 1,138.00 | 1,092.00 | 1,111.00 | 1,081.24 | -0.89% | 7,300 |
| Mar 18, 2026 | 1,138.00 | 1,138.00 | 1,121.00 | 1,121.00 | 1,090.97 | -1.75% | 3,900 |
| Mar 17, 2026 | 1,116.00 | 1,154.00 | 1,098.00 | 1,141.00 | 1,110.44 | 4.68% | 16,700 |
| Mar 16, 2026 | 1,096.00 | 1,117.00 | 1,090.00 | 1,090.00 | 1,060.80 | -0.55% | 8,200 |
| Mar 13, 2026 | 1,101.00 | 1,101.00 | 1,080.00 | 1,096.00 | 1,066.64 | -0.54% | 9,500 |
| Mar 12, 2026 | 1,115.00 | 1,125.00 | 1,102.00 | 1,102.00 | 1,072.48 | -1.69% | 6,500 |
| Mar 11, 2026 | 1,141.00 | 1,156.00 | 1,121.00 | 1,121.00 | 1,090.97 | -1.75% | 8,700 |
| Mar 10, 2026 | 1,154.00 | 1,172.00 | 1,132.00 | 1,141.00 | 1,110.44 | -0.70% | 15,600 |
| Mar 9, 2026 | 1,125.00 | 1,169.00 | 1,086.00 | 1,149.00 | 1,118.22 | -5.04% | 35,100 |
| Mar 6, 2026 | 1,088.00 | 1,216.00 | 1,088.00 | 1,210.00 | 1,177.59 | 10.70% | 62,900 |
| Mar 5, 2026 | 1,123.00 | 1,229.00 | 1,077.00 | 1,093.00 | 1,063.72 | 1.49% | 122,600 |
| Mar 4, 2026 | 1,145.00 | 1,145.00 | 1,077.00 | 1,077.00 | 1,048.15 | -4.77% | 17,100 |
| Mar 3, 2026 | 1,186.00 | 1,186.00 | 1,131.00 | 1,131.00 | 1,100.71 | -4.64% | 15,700 |
| Mar 2, 2026 | 1,196.00 | 1,199.00 | 1,186.00 | 1,186.00 | 1,154.23 | -1.74% | 7,000 |
| Feb 27, 2026 | 1,189.00 | 1,207.00 | 1,189.00 | 1,207.00 | 1,174.67 | 1.51% | 5,900 |
| Feb 26, 2026 | 1,225.00 | 1,225.00 | 1,175.00 | 1,189.00 | 1,157.15 | -0.50% | 22,700 |
| Feb 25, 2026 | 1,217.00 | 1,235.00 | 1,174.00 | 1,195.00 | 1,162.99 | -5.23% | 55,700 |
| Feb 24, 2026 | 1,430.00 | 1,469.00 | 1,260.00 | 1,261.00 | 1,227.22 | -7.96% | 84,000 |
| Feb 20, 2026 | 1,351.00 | 1,429.00 | 1,350.00 | 1,370.00 | 1,333.30 | -1.44% | 25,900 |
| Feb 19, 2026 | 1,445.00 | 1,515.00 | 1,390.00 | 1,390.00 | 1,352.77 | -4.66% | 63,500 |
| Feb 18, 2026 | 1,449.00 | 1,500.00 | 1,362.00 | 1,458.00 | 1,418.95 | 11.30% | 101,900 |
| Feb 17, 2026 | 1,235.00 | 1,437.00 | 1,232.00 | 1,310.00 | 1,274.91 | 6.94% | 131,100 |
| Feb 16, 2026 | 1,253.00 | 1,272.00 | 1,225.00 | 1,225.00 | 1,192.19 | -1.92% | 12,300 |
| Feb 13, 2026 | 1,238.00 | 1,261.00 | 1,216.00 | 1,249.00 | 1,215.54 | -0.64% | 13,500 |
| Feb 12, 2026 | 1,281.00 | 1,295.00 | 1,243.00 | 1,257.00 | 1,223.33 | -1.87% | 14,600 |
| Feb 10, 2026 | 1,323.00 | 1,323.00 | 1,250.00 | 1,281.00 | 1,246.69 | -3.17% | 35,200 |
| Feb 9, 2026 | 1,345.00 | 1,345.00 | 1,260.00 | 1,323.00 | 1,287.56 | 2.32% | 27,800 |
| Feb 6, 2026 | 1,263.00 | 1,414.00 | 1,244.00 | 1,293.00 | 1,258.37 | 4.19% | 159,600 |
| Feb 5, 2026 | 1,230.00 | 1,246.00 | 1,230.00 | 1,241.00 | 1,207.76 | 0.98% | 2,700 |
| Feb 4, 2026 | 1,237.00 | 1,243.00 | 1,229.00 | 1,229.00 | 1,196.08 | -0.65% | 3,800 |
| Feb 3, 2026 | 1,247.00 | 1,247.00 | 1,232.00 | 1,237.00 | 1,203.87 | 1.31% | 3,600 |
| Feb 2, 2026 | 1,248.00 | 1,248.00 | 1,220.00 | 1,221.00 | 1,188.29 | 0.08% | 4,000 |
| Jan 30, 2026 | 1,231.00 | 1,267.00 | 1,218.00 | 1,220.00 | 1,187.32 | -1.69% | 16,500 |
| Jan 29, 2026 | 1,211.00 | 1,249.00 | 1,211.00 | 1,241.00 | 1,207.76 | 1.64% | 6,500 |
| Jan 28, 2026 | 1,240.00 | 1,240.00 | 1,217.00 | 1,221.00 | 1,188.29 | 0.08% | 4,400 |
| Jan 27, 2026 | 1,222.00 | 1,241.00 | 1,220.00 | 1,220.00 | 1,187.32 | -0.57% | 4,100 |
| Jan 26, 2026 | 1,217.00 | 1,238.00 | 1,217.00 | 1,227.00 | 1,194.13 | -0.08% | 3,400 |
| Jan 23, 2026 | 1,237.00 | 1,237.00 | 1,215.00 | 1,228.00 | 1,195.11 | 0.33% | 7,400 |
| Jan 22, 2026 | 1,207.00 | 1,241.00 | 1,207.00 | 1,224.00 | 1,191.21 | 1.49% | 6,400 |
| Jan 21, 2026 | 1,200.00 | 1,250.00 | 1,188.00 | 1,206.00 | 1,173.70 | -1.95% | 13,500 |
| Jan 20, 2026 | 1,209.00 | 1,230.00 | 1,201.00 | 1,230.00 | 1,197.05 | 0.90% | 4,400 |
| Jan 19, 2026 | 1,218.00 | 1,247.00 | 1,196.00 | 1,219.00 | 1,186.35 | -2.32% | 8,800 |
| Jan 16, 2026 | 1,205.00 | 1,269.00 | 1,200.00 | 1,248.00 | 1,214.57 | 2.38% | 13,600 |
| Jan 15, 2026 | 1,163.00 | 1,220.00 | 1,163.00 | 1,219.00 | 1,186.35 | 5.72% | 16,900 |
| Jan 14, 2026 | 1,155.00 | 1,156.00 | 1,147.00 | 1,153.00 | 1,122.12 | 0.61% | 3,300 |
| Jan 13, 2026 | 1,160.00 | 1,163.00 | 1,143.00 | 1,146.00 | 1,115.30 | 0.53% | 7,700 |
| Jan 9, 2026 | 1,120.00 | 1,197.00 | 1,114.00 | 1,140.00 | 1,109.46 | 2.06% | 39,000 |
| Jan 8, 2026 | 1,101.00 | 1,129.00 | 1,101.00 | 1,117.00 | 1,087.08 | 1.18% | 4,200 |
| Jan 7, 2026 | 1,099.00 | 1,105.00 | 1,096.00 | 1,104.00 | 1,074.43 | 0.45% | 2,500 |
| Jan 6, 2026 | 1,095.00 | 1,099.00 | 1,091.00 | 1,099.00 | 1,069.56 | -0.09% | 2,700 |
| Jan 5, 2026 | 1,090.00 | 1,108.00 | 1,090.00 | 1,100.00 | 1,070.54 | 1.10% | 3,800 |
| Dec 30, 2025 | 1,096.00 | 1,100.00 | 1,085.00 | 1,088.00 | 1,058.86 | -0.73% | 2,800 |
| Dec 29, 2025 | 1,093.00 | 1,098.00 | 1,084.00 | 1,096.00 | 1,066.64 | 1.20% | 4,400 |
| Dec 26, 2025 | 1,083.00 | 1,091.00 | 1,083.00 | 1,083.00 | 1,053.99 | 0.19% | 8,400 |
| Dec 25, 2025 | 1,083.00 | 1,083.00 | 1,081.00 | 1,081.00 | 1,052.04 | -0.28% | 3,100 |
| Dec 24, 2025 | 1,088.00 | 1,089.00 | 1,083.00 | 1,084.00 | 1,054.96 | 0.09% | 1,900 |
| Dec 23, 2025 | 1,089.00 | 1,089.00 | 1,082.00 | 1,083.00 | 1,053.99 | -0.09% | 6,500 |
| Dec 22, 2025 | 1,090.00 | 1,096.00 | 1,080.00 | 1,084.00 | 1,054.96 | 0.09% | 3,900 |
| Dec 19, 2025 | 1,079.00 | 1,088.00 | 1,079.00 | 1,083.00 | 1,053.99 | 0.28% | 1,100 |
| Dec 18, 2025 | 1,071.00 | 1,096.00 | 1,071.00 | 1,080.00 | 1,051.07 | 0.19% | 3,400 |
| Dec 17, 2025 | 1,081.00 | 1,095.00 | 1,070.00 | 1,078.00 | 1,049.13 | - | 6,600 |
| Dec 16, 2025 | 1,070.00 | 1,122.00 | 1,070.00 | 1,078.00 | 1,049.13 | -0.28% | 22,300 |
| Dec 15, 2025 | 1,100.00 | 1,108.00 | 1,081.00 | 1,081.00 | 1,052.04 | - | 33,500 |
| Dec 12, 2025 | 1,082.00 | 1,385.00 | 1,073.00 | 1,081.00 | 1,052.04 | -0.37% | 482,600 |
| Dec 11, 2025 | 1,099.00 | 1,099.00 | 1,084.00 | 1,085.00 | 1,055.94 | -1.45% | 2,800 |
| Dec 10, 2025 | 1,104.00 | 1,122.00 | 1,100.00 | 1,101.00 | 1,071.51 | -0.27% | 2,100 |
| Dec 9, 2025 | 1,107.00 | 1,120.00 | 1,104.00 | 1,104.00 | 1,074.43 | -0.99% | 1,300 |
| Dec 8, 2025 | 1,100.00 | 1,130.00 | 1,100.00 | 1,115.00 | 1,085.13 | -0.27% | 4,200 |
| Dec 5, 2025 | 1,095.00 | 1,118.00 | 1,090.00 | 1,118.00 | 1,088.05 | 1.73% | 3,200 |
| Dec 4, 2025 | 1,099.00 | 1,099.00 | 1,094.00 | 1,099.00 | 1,069.56 | 0.37% | 1,300 |
| Dec 3, 2025 | 1,120.00 | 1,120.00 | 1,095.00 | 1,095.00 | 1,065.67 | -2.14% | 2,000 |
| Dec 2, 2025 | 1,120.00 | 1,120.00 | 1,108.00 | 1,119.00 | 1,089.03 | 0.63% | 1,500 |
| Dec 1, 2025 | 1,112.00 | 1,112.00 | 1,100.00 | 1,112.00 | 1,082.21 | -0.71% | 2,300 |