Yamazen Corporation (TYO:8051)
Japan
· Delayed Price · Currency is JPY 1,544.00
+26.00 (1.71%)
Apr 28, 2026, 3:30 PM JST
Yamazen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,518.00 | 1,546.00 | 1,518.00 | 1,544.00 | 1,544.00 | 1.71% | 186,900 |
| Apr 27, 2026 | 1,519.00 | 1,529.00 | 1,508.00 | 1,518.00 | 1,518.00 | -0.13% | 172,600 |
| Apr 24, 2026 | 1,522.00 | 1,528.00 | 1,493.00 | 1,520.00 | 1,520.00 | -0.52% | 149,200 |
| Apr 23, 2026 | 1,536.00 | 1,547.00 | 1,514.00 | 1,528.00 | 1,528.00 | -1.23% | 153,700 |
| Apr 22, 2026 | 1,553.00 | 1,560.00 | 1,535.00 | 1,547.00 | 1,547.00 | -0.39% | 189,000 |
| Apr 21, 2026 | 1,571.00 | 1,585.00 | 1,545.00 | 1,553.00 | 1,553.00 | -1.15% | 196,700 |
| Apr 20, 2026 | 1,560.00 | 1,573.00 | 1,548.00 | 1,571.00 | 1,571.00 | 1.68% | 217,900 |
| Apr 17, 2026 | 1,556.00 | 1,565.00 | 1,541.00 | 1,545.00 | 1,545.00 | -0.71% | 155,800 |
| Apr 16, 2026 | 1,571.00 | 1,571.00 | 1,549.00 | 1,556.00 | 1,556.00 | -0.58% | 194,800 |
| Apr 15, 2026 | 1,565.00 | 1,586.00 | 1,558.00 | 1,565.00 | 1,565.00 | 0.06% | 186,500 |
| Apr 14, 2026 | 1,608.00 | 1,609.00 | 1,559.00 | 1,564.00 | 1,564.00 | -2.74% | 207,300 |
| Apr 13, 2026 | 1,634.00 | 1,639.00 | 1,597.00 | 1,608.00 | 1,608.00 | -1.77% | 178,500 |
| Apr 10, 2026 | 1,667.00 | 1,691.00 | 1,630.00 | 1,637.00 | 1,637.00 | -1.39% | 268,900 |
| Apr 9, 2026 | 1,640.00 | 1,678.00 | 1,630.00 | 1,660.00 | 1,660.00 | 2.22% | 526,300 |
| Apr 8, 2026 | 1,614.00 | 1,656.00 | 1,608.00 | 1,624.00 | 1,624.00 | 2.59% | 786,900 |
| Apr 7, 2026 | 1,552.00 | 1,583.00 | 1,551.00 | 1,583.00 | 1,583.00 | 2.00% | 388,600 |
| Apr 6, 2026 | 1,557.00 | 1,570.00 | 1,549.00 | 1,552.00 | 1,552.00 | -0.32% | 265,200 |
| Apr 3, 2026 | 1,545.00 | 1,557.00 | 1,539.00 | 1,557.00 | 1,557.00 | 0.78% | 242,900 |
| Apr 2, 2026 | 1,508.00 | 1,548.00 | 1,508.00 | 1,545.00 | 1,545.00 | 2.86% | 541,100 |
| Apr 1, 2026 | 1,466.00 | 1,511.00 | 1,456.00 | 1,502.00 | 1,502.00 | 4.52% | 805,000 |
| Mar 31, 2026 | 1,416.00 | 1,445.00 | 1,406.00 | 1,437.00 | 1,437.00 | 3.90% | 442,200 |
| Mar 30, 2026 | 1,344.00 | 1,387.00 | 1,343.00 | 1,383.00 | 1,383.00 | -2.81% | 277,600 |
| Mar 27, 2026 | 1,412.00 | 1,429.00 | 1,407.00 | 1,423.00 | 1,391.00 | 0.78% | 471,200 |
| Mar 26, 2026 | 1,408.00 | 1,415.00 | 1,400.00 | 1,412.00 | 1,380.25 | 0.28% | 215,800 |
| Mar 25, 2026 | 1,424.00 | 1,424.00 | 1,408.00 | 1,408.00 | 1,376.34 | -0.35% | 322,700 |
| Mar 24, 2026 | 1,409.00 | 1,417.00 | 1,402.00 | 1,413.00 | 1,381.22 | 1.95% | 241,700 |
| Mar 23, 2026 | 1,401.00 | 1,401.00 | 1,376.00 | 1,386.00 | 1,354.83 | -2.19% | 402,500 |
| Mar 19, 2026 | 1,453.00 | 1,453.00 | 1,417.00 | 1,417.00 | 1,385.13 | -2.61% | 283,800 |
| Mar 18, 2026 | 1,442.00 | 1,455.00 | 1,435.00 | 1,455.00 | 1,422.28 | 1.39% | 329,500 |
| Mar 17, 2026 | 1,445.00 | 1,452.00 | 1,435.00 | 1,435.00 | 1,402.73 | -0.69% | 200,600 |
| Mar 16, 2026 | 1,456.00 | 1,461.00 | 1,441.00 | 1,445.00 | 1,412.51 | - | 200,300 |
| Mar 13, 2026 | 1,455.00 | 1,466.00 | 1,444.00 | 1,445.00 | 1,412.51 | -0.69% | 240,700 |
| Mar 12, 2026 | 1,492.00 | 1,492.00 | 1,450.00 | 1,455.00 | 1,422.28 | -2.61% | 299,200 |
| Mar 11, 2026 | 1,482.00 | 1,500.00 | 1,482.00 | 1,494.00 | 1,460.40 | 0.88% | 258,600 |
| Mar 10, 2026 | 1,483.00 | 1,489.00 | 1,470.00 | 1,481.00 | 1,447.70 | 1.44% | 230,700 |
| Mar 9, 2026 | 1,424.00 | 1,460.00 | 1,416.00 | 1,460.00 | 1,427.17 | -0.54% | 375,300 |
| Mar 6, 2026 | 1,466.00 | 1,471.00 | 1,455.00 | 1,468.00 | 1,434.99 | -0.74% | 171,300 |
| Mar 5, 2026 | 1,474.00 | 1,485.00 | 1,464.00 | 1,479.00 | 1,445.74 | 2.00% | 229,900 |
| Mar 4, 2026 | 1,451.00 | 1,460.00 | 1,423.00 | 1,450.00 | 1,417.39 | -1.49% | 365,200 |
| Mar 3, 2026 | 1,503.00 | 1,503.00 | 1,454.00 | 1,472.00 | 1,438.90 | -3.73% | 371,600 |
| Mar 2, 2026 | 1,526.00 | 1,533.00 | 1,506.00 | 1,529.00 | 1,494.62 | -0.46% | 169,000 |
| Feb 27, 2026 | 1,525.00 | 1,542.00 | 1,524.00 | 1,536.00 | 1,501.46 | 0.72% | 142,700 |
| Feb 26, 2026 | 1,531.00 | 1,537.00 | 1,525.00 | 1,525.00 | 1,490.71 | -0.20% | 114,800 |
| Feb 25, 2026 | 1,531.00 | 1,535.00 | 1,524.00 | 1,528.00 | 1,493.64 | -0.20% | 146,200 |
| Feb 24, 2026 | 1,515.00 | 1,535.00 | 1,498.00 | 1,531.00 | 1,496.57 | 1.53% | 134,900 |
| Feb 20, 2026 | 1,520.00 | 1,520.00 | 1,498.00 | 1,508.00 | 1,474.09 | -0.92% | 133,600 |
| Feb 19, 2026 | 1,500.00 | 1,524.00 | 1,495.00 | 1,522.00 | 1,487.77 | 1.60% | 120,600 |
| Feb 18, 2026 | 1,501.00 | 1,505.00 | 1,492.00 | 1,498.00 | 1,464.31 | 0.20% | 87,100 |
| Feb 17, 2026 | 1,508.00 | 1,517.00 | 1,488.00 | 1,495.00 | 1,461.38 | -0.86% | 173,400 |
| Feb 16, 2026 | 1,526.00 | 1,527.00 | 1,495.00 | 1,508.00 | 1,474.09 | - | 218,300 |
| Feb 13, 2026 | 1,601.00 | 1,601.00 | 1,501.00 | 1,508.00 | 1,474.09 | 1.55% | 381,100 |
| Feb 12, 2026 | 1,518.00 | 1,532.00 | 1,468.00 | 1,485.00 | 1,451.61 | -1.20% | 301,600 |
| Feb 10, 2026 | 1,495.00 | 1,517.00 | 1,491.00 | 1,503.00 | 1,469.20 | 1.35% | 227,700 |
| Feb 9, 2026 | 1,482.00 | 1,483.00 | 1,462.00 | 1,483.00 | 1,449.65 | 1.92% | 151,600 |
| Feb 6, 2026 | 1,453.00 | 1,463.00 | 1,443.00 | 1,455.00 | 1,422.28 | 0.14% | 180,300 |
| Feb 5, 2026 | 1,445.00 | 1,465.00 | 1,433.00 | 1,453.00 | 1,420.33 | 1.25% | 211,200 |
| Feb 4, 2026 | 1,431.00 | 1,449.00 | 1,428.00 | 1,435.00 | 1,402.73 | - | 126,900 |
| Feb 3, 2026 | 1,424.00 | 1,442.00 | 1,424.00 | 1,435.00 | 1,402.73 | 0.91% | 104,600 |
| Feb 2, 2026 | 1,445.00 | 1,446.00 | 1,421.00 | 1,422.00 | 1,390.02 | -0.21% | 121,500 |
| Jan 30, 2026 | 1,425.00 | 1,431.00 | 1,421.00 | 1,425.00 | 1,392.96 | - | 157,600 |
| Jan 29, 2026 | 1,416.00 | 1,426.00 | 1,397.00 | 1,425.00 | 1,392.96 | - | 172,000 |
| Jan 28, 2026 | 1,428.00 | 1,430.00 | 1,418.00 | 1,425.00 | 1,392.96 | -0.63% | 162,300 |
| Jan 27, 2026 | 1,446.00 | 1,446.00 | 1,427.00 | 1,434.00 | 1,401.75 | -1.58% | 174,700 |
| Jan 26, 2026 | 1,467.00 | 1,467.00 | 1,453.00 | 1,457.00 | 1,424.24 | -1.55% | 110,000 |
| Jan 23, 2026 | 1,483.00 | 1,487.00 | 1,473.00 | 1,480.00 | 1,446.72 | - | 80,900 |
| Jan 22, 2026 | 1,480.00 | 1,488.00 | 1,479.00 | 1,480.00 | 1,446.72 | 0.14% | 51,900 |
| Jan 21, 2026 | 1,478.00 | 1,481.00 | 1,469.00 | 1,478.00 | 1,444.76 | -0.94% | 88,500 |
| Jan 20, 2026 | 1,500.00 | 1,500.00 | 1,479.00 | 1,492.00 | 1,458.45 | -0.93% | 96,200 |
| Jan 19, 2026 | 1,509.00 | 1,515.00 | 1,500.00 | 1,506.00 | 1,472.13 | -0.20% | 90,900 |
| Jan 16, 2026 | 1,487.00 | 1,509.00 | 1,480.00 | 1,509.00 | 1,475.07 | 1.21% | 130,400 |
| Jan 15, 2026 | 1,477.00 | 1,498.00 | 1,477.00 | 1,491.00 | 1,457.47 | -1.39% | 202,500 |
| Jan 14, 2026 | 1,508.00 | 1,515.00 | 1,502.00 | 1,512.00 | 1,478.00 | 0.67% | 88,500 |
| Jan 13, 2026 | 1,514.00 | 1,518.00 | 1,500.00 | 1,502.00 | 1,468.22 | 0.40% | 116,500 |
| Jan 9, 2026 | 1,504.00 | 1,508.00 | 1,490.00 | 1,496.00 | 1,462.36 | 0.20% | 75,800 |
| Jan 8, 2026 | 1,486.00 | 1,504.00 | 1,485.00 | 1,493.00 | 1,459.43 | 0.07% | 70,400 |
| Jan 7, 2026 | 1,492.00 | 1,502.00 | 1,482.00 | 1,492.00 | 1,458.45 | -0.53% | 65,500 |
| Jan 6, 2026 | 1,495.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,466.27 | 0.47% | 95,700 |
| Jan 5, 2026 | 1,498.00 | 1,498.00 | 1,477.00 | 1,493.00 | 1,459.43 | 0.54% | 150,000 |
| Dec 30, 2025 | 1,481.00 | 1,491.00 | 1,477.00 | 1,485.00 | 1,451.61 | - | 77,000 |
| Dec 29, 2025 | 1,482.00 | 1,485.00 | 1,468.00 | 1,485.00 | 1,451.61 | 0.20% | 88,900 |
| Dec 26, 2025 | 1,500.00 | 1,500.00 | 1,475.00 | 1,482.00 | 1,448.67 | -1.20% | 74,300 |
| Dec 25, 2025 | 1,484.00 | 1,503.00 | 1,484.00 | 1,500.00 | 1,466.27 | 1.08% | 179,900 |
| Dec 24, 2025 | 1,478.00 | 1,491.00 | 1,473.00 | 1,484.00 | 1,450.63 | 1.02% | 74,800 |
| Dec 23, 2025 | 1,453.00 | 1,472.00 | 1,453.00 | 1,469.00 | 1,435.97 | 0.82% | 51,500 |
| Dec 22, 2025 | 1,468.00 | 1,473.00 | 1,451.00 | 1,457.00 | 1,424.24 | -0.75% | 147,900 |
| Dec 19, 2025 | 1,470.00 | 1,474.00 | 1,456.00 | 1,468.00 | 1,434.99 | 0.27% | 121,500 |
| Dec 18, 2025 | 1,453.00 | 1,464.00 | 1,448.00 | 1,464.00 | 1,431.08 | 1.04% | 52,000 |
| Dec 17, 2025 | 1,462.00 | 1,462.00 | 1,447.00 | 1,449.00 | 1,416.42 | -0.41% | 58,500 |
| Dec 16, 2025 | 1,470.00 | 1,470.00 | 1,455.00 | 1,455.00 | 1,422.28 | -1.02% | 58,400 |
| Dec 15, 2025 | 1,479.00 | 1,483.00 | 1,458.00 | 1,470.00 | 1,436.94 | -0.61% | 253,600 |
| Dec 12, 2025 | 1,451.00 | 1,489.00 | 1,451.00 | 1,479.00 | 1,445.74 | 2.99% | 155,200 |
| Dec 11, 2025 | 1,443.00 | 1,447.00 | 1,436.00 | 1,436.00 | 1,403.71 | 0.28% | 83,600 |
| Dec 10, 2025 | 1,441.00 | 1,451.00 | 1,432.00 | 1,432.00 | 1,399.80 | -0.42% | 148,500 |
| Dec 9, 2025 | 1,451.00 | 1,464.00 | 1,432.00 | 1,438.00 | 1,405.66 | -1.03% | 163,500 |
| Dec 8, 2025 | 1,456.00 | 1,460.00 | 1,444.00 | 1,453.00 | 1,420.33 | 0.07% | 105,500 |
| Dec 5, 2025 | 1,474.00 | 1,480.00 | 1,449.00 | 1,452.00 | 1,419.35 | -1.96% | 136,400 |
| Dec 4, 2025 | 1,449.00 | 1,490.00 | 1,448.00 | 1,481.00 | 1,447.70 | 1.65% | 138,000 |
| Dec 3, 2025 | 1,490.00 | 1,490.00 | 1,452.00 | 1,457.00 | 1,424.24 | -2.28% | 113,100 |
| Dec 2, 2025 | 1,493.00 | 1,498.00 | 1,480.00 | 1,491.00 | 1,457.47 | -0.67% | 81,100 |
| Dec 1, 2025 | 1,514.00 | 1,517.00 | 1,493.00 | 1,501.00 | 1,467.25 | -0.79% | 170,300 |