Skip to main content
Yamatane Corporation (TYO:9305)
Japan flag Japan · Delayed Price · Currency is JPY
2,195.00
+36.00 (1.67%)
Mar 10, 2026, 9:33 AM JST

Yamatane Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,200.002,200.002,134.002,159.002,159.00-3.74%137,700
Mar 6, 20262,237.002,248.002,210.002,243.002,243.00-0.27%93,100
Mar 5, 20262,249.002,274.002,235.002,249.002,249.003.50%142,500
Mar 4, 20262,220.002,232.002,130.002,173.002,173.00-3.47%249,400
Mar 3, 20262,319.002,319.002,247.002,251.002,251.00-3.27%209,400
Mar 2, 20262,330.002,339.002,303.002,327.002,327.000.09%134,000
Feb 27, 20262,302.002,331.002,295.002,325.002,325.001.09%92,400
Feb 26, 20262,312.002,319.002,297.002,300.002,300.00-0.17%50,800
Feb 25, 20262,300.002,312.002,291.002,304.002,304.000.17%68,200
Feb 24, 20262,279.002,306.002,275.002,300.002,300.000.92%58,200
Feb 20, 20262,302.002,306.002,274.002,279.002,279.00-1.68%118,500
Feb 19, 20262,317.002,325.002,294.002,318.002,318.000.65%71,300
Feb 18, 20262,294.002,325.002,285.002,303.002,303.000.61%90,300
Feb 17, 20262,307.002,307.002,281.002,289.002,289.00-0.78%66,000
Feb 16, 20262,301.002,336.002,300.002,307.002,307.000.30%83,400
Feb 13, 20262,343.002,343.002,300.002,300.002,300.00-1.92%77,400
Feb 12, 20262,316.002,355.002,316.002,345.002,345.001.25%82,600
Feb 10, 20262,321.002,326.002,306.002,316.002,316.000.04%71,000
Feb 9, 20262,305.002,321.002,291.002,315.002,315.001.22%111,800
Feb 6, 20262,329.002,344.002,277.002,287.002,287.00-1.08%237,800
Feb 5, 20262,285.002,348.002,259.002,312.002,312.001.90%228,000
Feb 4, 20262,278.002,281.002,259.002,269.002,269.00-0.31%80,500
Feb 3, 20262,261.002,290.002,255.002,276.002,276.000.66%85,000
Feb 2, 20262,283.002,302.002,259.002,261.002,261.00-79,800
Jan 30, 20262,263.002,273.002,236.002,261.002,261.000.53%48,000
Jan 29, 20262,250.002,261.002,220.002,249.002,249.00-0.18%81,400
Jan 28, 20262,272.002,272.002,241.002,253.002,253.00-1.40%56,000
Jan 27, 20262,271.002,293.002,245.002,285.002,285.000.40%94,300
Jan 26, 20262,311.002,312.002,271.002,276.002,276.00-0.39%138,700
Jan 23, 20262,319.002,319.002,271.002,285.002,285.00-0.78%62,100
Jan 22, 20262,285.002,317.002,283.002,303.002,303.001.01%51,700
Jan 21, 20262,312.002,312.002,277.002,280.002,280.00-2.02%77,000
Jan 20, 20262,343.002,345.002,311.002,327.002,327.00-0.77%83,200
Jan 19, 20262,378.002,394.002,345.002,345.002,345.00-1.10%53,100
Jan 16, 20262,389.002,389.002,351.002,371.002,371.00-0.63%38,500
Jan 15, 20262,341.002,396.002,340.002,386.002,386.001.66%59,000
Jan 14, 20262,357.002,380.002,347.002,347.002,347.00-0.55%72,300
Jan 13, 20262,369.002,378.002,334.002,360.002,360.00-0.13%86,700
Jan 9, 20262,368.002,382.002,361.002,363.002,363.00-0.42%40,100
Jan 8, 20262,370.002,379.002,360.002,373.002,373.000.13%28,100
Jan 7, 20262,377.002,400.002,368.002,370.002,370.000.30%53,800
Jan 6, 20262,356.002,383.002,356.002,363.002,363.000.42%35,600
Jan 5, 20262,358.002,364.002,325.002,353.002,353.00-0.13%60,300
Dec 30, 20252,406.002,410.002,356.002,356.002,356.00-2.08%49,700
Dec 29, 20252,394.002,430.002,386.002,406.002,406.000.54%58,900
Dec 26, 20252,393.002,406.002,382.002,393.002,393.00-57,300
Dec 25, 20252,376.002,394.002,365.002,393.002,393.001.61%60,100
Dec 24, 20252,370.002,379.002,350.002,355.002,355.00-1.01%36,300
Dec 23, 20252,353.002,381.002,340.002,379.002,379.000.42%98,400
Dec 22, 20252,403.002,405.002,358.002,369.002,369.00-1.41%77,200
Dec 19, 20252,340.002,407.002,340.002,403.002,403.002.78%74,800
Dec 18, 20252,322.002,354.002,321.002,338.002,338.000.69%104,300
Dec 17, 20252,423.002,423.002,306.002,322.002,322.00-4.17%154,900
Dec 16, 20252,476.002,476.002,417.002,423.002,423.00-1.70%54,300
Dec 15, 20252,456.002,480.002,456.002,465.002,465.000.61%82,400
Dec 12, 20252,428.002,475.002,408.002,450.002,450.004.26%122,400
Dec 11, 20252,505.002,521.002,344.002,350.002,350.00-6.52%210,600
Dec 10, 20252,519.002,528.002,495.002,514.002,514.000.20%102,300
Dec 9, 20252,533.002,533.002,498.002,509.002,509.00-0.48%77,000
Dec 8, 20252,494.002,534.002,494.002,521.002,521.000.68%58,900
Dec 5, 20252,495.002,530.002,495.002,504.002,504.00-0.63%54,700
Dec 4, 20252,490.002,522.002,490.002,520.002,520.001.20%59,700
Dec 3, 20252,531.002,531.002,490.002,490.002,490.00-1.50%51,100
Dec 2, 20252,530.002,544.002,512.002,528.002,528.00-0.12%50,100
Dec 1, 20252,570.002,570.002,525.002,531.002,531.00-2.01%57,300
Nov 28, 20252,560.002,585.002,555.002,583.002,583.001.81%65,200
Nov 27, 20252,548.002,552.002,528.002,537.002,537.000.04%51,700
Nov 26, 20252,534.002,559.002,526.002,536.002,536.000.88%61,700
Nov 25, 20252,538.002,538.002,492.002,514.002,514.00-0.44%51,400
Nov 21, 20252,502.002,532.002,502.002,525.002,525.000.48%75,900
Nov 20, 20252,492.002,524.002,485.002,513.002,513.001.54%59,300
Nov 19, 20252,480.002,526.002,470.002,475.002,475.000.90%98,700
Nov 18, 20252,467.002,467.002,437.002,453.002,453.00-0.61%98,700
Nov 17, 20252,457.002,474.002,425.002,468.002,468.000.41%50,700
Nov 14, 20252,448.002,487.002,441.002,458.002,458.000.16%75,400
Nov 13, 20252,460.002,475.002,448.002,454.002,454.000.20%58,100
Nov 12, 20252,424.002,478.002,418.002,449.002,449.001.41%71,900
Nov 11, 20252,480.002,488.002,386.002,415.002,415.00-2.62%148,400
Nov 10, 20252,440.002,526.002,440.002,480.002,480.001.76%148,300
Nov 7, 20252,501.002,527.002,325.002,437.002,437.00-4.47%448,700
Nov 6, 20252,538.002,587.002,531.002,551.002,551.000.79%104,400
Nov 5, 20252,507.002,538.002,465.002,531.002,531.000.92%92,300
Nov 4, 20252,530.002,558.002,508.002,508.002,508.00-1.72%72,500
Oct 31, 20252,532.002,558.002,513.002,552.002,552.001.71%46,600
Oct 30, 20252,515.002,530.002,504.002,509.002,509.000.36%43,400
Oct 29, 20252,525.002,525.002,497.002,500.002,500.00-0.99%72,900
Oct 28, 20252,606.002,608.002,517.002,525.002,525.00-3.81%109,000
Oct 27, 20252,591.002,644.002,589.002,625.002,625.001.43%97,700
Oct 24, 20252,694.002,694.002,568.002,588.002,588.00-3.36%161,300
Oct 23, 20252,604.002,693.002,595.002,678.002,678.003.20%201,600
Oct 22, 20252,543.002,613.002,543.002,595.002,595.002.04%90,500
Oct 21, 20252,580.002,580.002,539.002,543.002,543.00-0.70%49,600
Oct 20, 20252,562.002,586.002,551.002,561.002,561.000.55%64,000
Oct 17, 20252,520.002,567.002,500.002,547.002,547.000.51%92,400
Oct 16, 20252,510.002,538.002,498.002,534.002,534.001.20%52,800
Oct 15, 20252,536.002,539.002,498.002,504.002,504.000.48%59,000
Oct 14, 20252,485.002,516.002,472.002,492.002,492.00-1.07%86,600
Oct 10, 20252,523.002,560.002,501.002,519.002,519.00-2.10%115,300
Oct 9, 20252,620.002,625.002,568.002,573.002,573.00-1.46%63,200
Oct 8, 20252,662.002,693.002,611.002,611.002,611.00-1.95%62,500