Skip to main content
Yamatane Corporation (TYO:9305)
Japan flag Japan · Delayed Price · Currency is JPY
2,051.00
+39.00 (1.94%)
Apr 28, 2026, 3:30 PM JST

Yamatane Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,000.002,051.002,000.002,051.002,051.001.94%70,100
Apr 27, 20262,011.002,025.001,998.002,012.002,012.000.05%68,900
Apr 24, 20262,038.002,045.001,998.002,011.002,011.00-0.69%97,500
Apr 23, 20262,020.002,030.002,010.002,025.002,025.000.20%80,600
Apr 22, 20262,051.002,069.002,020.002,021.002,021.00-1.85%116,200
Apr 21, 20262,088.002,090.002,054.002,059.002,059.00-0.44%109,700
Apr 20, 20262,086.002,102.002,063.002,068.002,068.00-0.91%94,900
Apr 17, 20262,103.002,109.002,086.002,087.002,087.00-0.76%56,100
Apr 16, 20262,114.002,130.002,097.002,103.002,103.00-0.43%57,500
Apr 15, 20262,096.002,123.002,088.002,112.002,112.001.64%82,900
Apr 14, 20262,105.002,107.002,059.002,078.002,078.00-0.86%164,100
Apr 13, 20262,123.002,137.002,087.002,096.002,096.00-0.90%99,900
Apr 10, 20262,150.002,154.002,109.002,115.002,115.00-0.89%118,800
Apr 9, 20262,184.002,198.002,134.002,134.002,134.00-2.65%84,300
Apr 8, 20262,221.002,228.002,184.002,192.002,192.000.18%70,000
Apr 7, 20262,182.002,206.002,182.002,188.002,188.00-0.05%39,400
Apr 6, 20262,188.002,200.002,185.002,189.002,189.001.16%33,600
Apr 3, 20262,191.002,199.002,158.002,164.002,164.000.05%50,000
Apr 2, 20262,172.002,201.002,157.002,163.002,163.00-1.05%79,800
Apr 1, 20262,180.002,208.002,178.002,186.002,186.001.25%88,200
Mar 31, 20262,172.002,206.002,159.002,159.002,159.00-1.91%95,600
Mar 30, 20262,162.002,238.002,162.002,201.002,201.00-6.14%85,000
Mar 27, 20262,280.002,345.002,275.002,345.002,305.003.72%99,000
Mar 26, 20262,277.002,282.002,242.002,261.002,222.43-0.40%59,300
Mar 25, 20262,237.002,275.002,237.002,270.002,231.281.98%57,200
Mar 24, 20262,198.002,226.002,182.002,226.002,188.032.72%72,100
Mar 23, 20262,161.002,177.002,130.002,167.002,130.04-0.69%122,400
Mar 19, 20262,203.002,203.002,178.002,182.002,144.78-1.49%47,700
Mar 18, 20262,157.002,215.002,153.002,215.002,177.223.22%73,400
Mar 17, 20262,148.002,158.002,134.002,146.002,109.391.08%54,400
Mar 16, 20262,117.002,141.002,113.002,123.002,086.790.33%66,300
Mar 13, 20262,140.002,145.002,116.002,116.002,079.91-1.81%131,700
Mar 12, 20262,195.002,195.002,150.002,155.002,118.24-2.31%97,300
Mar 11, 20262,223.002,228.002,204.002,206.002,168.370.46%53,500
Mar 10, 20262,200.002,221.002,178.002,196.002,158.541.71%63,900
Mar 9, 20262,200.002,200.002,134.002,159.002,122.17-3.74%137,700
Mar 6, 20262,237.002,248.002,210.002,243.002,204.74-0.27%93,100
Mar 5, 20262,249.002,274.002,235.002,249.002,210.643.50%142,500
Mar 4, 20262,220.002,232.002,130.002,173.002,135.93-3.47%249,400
Mar 3, 20262,319.002,319.002,247.002,251.002,212.60-3.27%209,400
Mar 2, 20262,330.002,339.002,303.002,327.002,287.310.09%134,000
Feb 27, 20262,302.002,331.002,295.002,325.002,285.341.09%92,400
Feb 26, 20262,312.002,319.002,297.002,300.002,260.77-0.17%50,800
Feb 25, 20262,300.002,312.002,291.002,304.002,264.700.17%68,200
Feb 24, 20262,279.002,306.002,275.002,300.002,260.770.92%58,200
Feb 20, 20262,302.002,306.002,274.002,279.002,240.13-1.68%118,500
Feb 19, 20262,317.002,325.002,294.002,318.002,278.460.65%71,300
Feb 18, 20262,294.002,325.002,285.002,303.002,263.720.61%90,300
Feb 17, 20262,307.002,307.002,281.002,289.002,249.96-0.78%66,000
Feb 16, 20262,301.002,336.002,300.002,307.002,267.650.30%83,400
Feb 13, 20262,343.002,343.002,300.002,300.002,260.77-1.92%77,400
Feb 12, 20262,316.002,355.002,316.002,345.002,305.001.25%82,600
Feb 10, 20262,321.002,326.002,306.002,316.002,276.490.04%71,000
Feb 9, 20262,305.002,321.002,291.002,315.002,275.511.22%111,800
Feb 6, 20262,329.002,344.002,277.002,287.002,247.99-1.08%237,800
Feb 5, 20262,285.002,348.002,259.002,312.002,272.561.90%228,000
Feb 4, 20262,278.002,281.002,259.002,269.002,230.30-0.31%80,500
Feb 3, 20262,261.002,290.002,255.002,276.002,237.180.66%85,000
Feb 2, 20262,283.002,302.002,259.002,261.002,222.43-79,800
Jan 30, 20262,263.002,273.002,236.002,261.002,222.430.53%48,000
Jan 29, 20262,250.002,261.002,220.002,249.002,210.64-0.18%81,400
Jan 28, 20262,272.002,272.002,241.002,253.002,214.57-1.40%56,000
Jan 27, 20262,271.002,293.002,245.002,285.002,246.020.40%94,300
Jan 26, 20262,311.002,312.002,271.002,276.002,237.18-0.39%138,700
Jan 23, 20262,319.002,319.002,271.002,285.002,246.02-0.78%62,100
Jan 22, 20262,285.002,317.002,283.002,303.002,263.721.01%51,700
Jan 21, 20262,312.002,312.002,277.002,280.002,241.11-2.02%77,000
Jan 20, 20262,343.002,345.002,311.002,327.002,287.31-0.77%83,200
Jan 19, 20262,378.002,394.002,345.002,345.002,305.00-1.10%53,100
Jan 16, 20262,389.002,389.002,351.002,371.002,330.56-0.63%38,500
Jan 15, 20262,341.002,396.002,340.002,386.002,345.301.66%59,000
Jan 14, 20262,357.002,380.002,347.002,347.002,306.97-0.55%72,300
Jan 13, 20262,369.002,378.002,334.002,360.002,319.74-0.13%86,700
Jan 9, 20262,368.002,382.002,361.002,363.002,322.69-0.42%40,100
Jan 8, 20262,370.002,379.002,360.002,373.002,332.520.13%28,100
Jan 7, 20262,377.002,400.002,368.002,370.002,329.570.30%53,800
Jan 6, 20262,356.002,383.002,356.002,363.002,322.690.42%35,600
Jan 5, 20262,358.002,364.002,325.002,353.002,312.86-0.13%60,300
Dec 30, 20252,406.002,410.002,356.002,356.002,315.81-2.08%49,700
Dec 29, 20252,394.002,430.002,386.002,406.002,364.960.54%58,900
Dec 26, 20252,393.002,406.002,382.002,393.002,352.18-57,300
Dec 25, 20252,376.002,394.002,365.002,393.002,352.181.61%60,100
Dec 24, 20252,370.002,379.002,350.002,355.002,314.83-1.01%36,300
Dec 23, 20252,353.002,381.002,340.002,379.002,338.420.42%98,400
Dec 22, 20252,403.002,405.002,358.002,369.002,328.59-1.41%77,200
Dec 19, 20252,340.002,407.002,340.002,403.002,362.012.78%74,800
Dec 18, 20252,322.002,354.002,321.002,338.002,298.120.69%104,300
Dec 17, 20252,423.002,423.002,306.002,322.002,282.39-4.17%154,900
Dec 16, 20252,476.002,476.002,417.002,423.002,381.67-1.70%54,300
Dec 15, 20252,456.002,480.002,456.002,465.002,422.950.61%82,400
Dec 12, 20252,428.002,475.002,408.002,450.002,408.214.26%122,400
Dec 11, 20252,505.002,521.002,344.002,350.002,309.91-6.52%210,600
Dec 10, 20252,519.002,528.002,495.002,514.002,471.120.20%102,300
Dec 9, 20252,533.002,533.002,498.002,509.002,466.20-0.48%77,000
Dec 8, 20252,494.002,534.002,494.002,521.002,478.000.68%58,900
Dec 5, 20252,495.002,530.002,495.002,504.002,461.29-0.63%54,700
Dec 4, 20252,490.002,522.002,490.002,520.002,477.011.20%59,700
Dec 3, 20252,531.002,531.002,490.002,490.002,447.53-1.50%51,100
Dec 2, 20252,530.002,544.002,512.002,528.002,484.88-0.12%50,100
Dec 1, 20252,570.002,570.002,525.002,531.002,487.83-2.01%57,300