Yamazawa Co., Ltd. (TYO:9993)
Japan
· Delayed Price · Currency is JPY 1,166.00
+2.00 (0.17%)
Mar 9, 2026, 3:30 PM JST
Yamazawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,169.00 | 1,172.00 | 1,163.00 | 1,164.00 | 1,164.00 | -0.51% | 2,500 |
| Mar 5, 2026 | 1,165.00 | 1,180.00 | 1,165.00 | 1,170.00 | 1,170.00 | 0.78% | 1,900 |
| Mar 4, 2026 | 1,179.00 | 1,179.00 | 1,161.00 | 1,161.00 | 1,161.00 | -1.53% | 8,200 |
| Mar 3, 2026 | 1,176.00 | 1,183.00 | 1,175.00 | 1,179.00 | 1,179.00 | - | 4,700 |
| Mar 2, 2026 | 1,182.00 | 1,187.00 | 1,178.00 | 1,179.00 | 1,179.00 | -0.67% | 9,300 |
| Feb 27, 2026 | 1,192.00 | 1,196.00 | 1,178.00 | 1,187.00 | 1,187.00 | -0.34% | 7,400 |
| Feb 26, 2026 | 1,191.00 | 1,209.00 | 1,190.00 | 1,191.00 | 1,191.00 | -2.06% | 11,300 |
| Feb 25, 2026 | 1,217.00 | 1,219.00 | 1,215.00 | 1,216.00 | 1,202.50 | - | 14,500 |
| Feb 24, 2026 | 1,219.00 | 1,220.00 | 1,215.00 | 1,216.00 | 1,202.50 | -0.08% | 19,500 |
| Feb 20, 2026 | 1,212.00 | 1,217.00 | 1,211.00 | 1,217.00 | 1,203.49 | 0.25% | 5,200 |
| Feb 19, 2026 | 1,208.00 | 1,215.00 | 1,206.00 | 1,214.00 | 1,200.52 | 0.41% | 4,000 |
| Feb 18, 2026 | 1,213.00 | 1,218.00 | 1,205.00 | 1,209.00 | 1,195.58 | -0.41% | 12,900 |
| Feb 17, 2026 | 1,215.00 | 1,216.00 | 1,213.00 | 1,214.00 | 1,200.52 | 0.08% | 5,400 |
| Feb 16, 2026 | 1,214.00 | 1,215.00 | 1,213.00 | 1,213.00 | 1,199.53 | -0.08% | 4,600 |
| Feb 13, 2026 | 1,212.00 | 1,214.00 | 1,211.00 | 1,214.00 | 1,200.52 | 0.17% | 2,500 |
| Feb 12, 2026 | 1,210.00 | 1,212.00 | 1,210.00 | 1,212.00 | 1,198.54 | 0.17% | 6,500 |
| Feb 10, 2026 | 1,207.00 | 1,210.00 | 1,205.00 | 1,210.00 | 1,196.57 | 0.25% | 6,600 |
| Feb 9, 2026 | 1,201.00 | 1,207.00 | 1,201.00 | 1,207.00 | 1,193.60 | 0.50% | 7,700 |
| Feb 6, 2026 | 1,202.00 | 1,203.00 | 1,200.00 | 1,201.00 | 1,187.67 | -0.08% | 4,400 |
| Feb 5, 2026 | 1,202.00 | 1,202.00 | 1,200.00 | 1,202.00 | 1,188.66 | - | 3,600 |
| Feb 4, 2026 | 1,202.00 | 1,202.00 | 1,198.00 | 1,202.00 | 1,188.66 | - | 3,200 |
| Feb 3, 2026 | 1,203.00 | 1,203.00 | 1,198.00 | 1,202.00 | 1,188.66 | -0.08% | 5,500 |
| Feb 2, 2026 | 1,204.00 | 1,205.00 | 1,195.00 | 1,203.00 | 1,189.64 | 0.59% | 6,500 |
| Jan 30, 2026 | 1,195.00 | 1,204.00 | 1,195.00 | 1,196.00 | 1,182.72 | 0.08% | 3,400 |
| Jan 29, 2026 | 1,207.00 | 1,207.00 | 1,192.00 | 1,195.00 | 1,181.73 | - | 5,600 |
| Jan 28, 2026 | 1,200.00 | 1,202.00 | 1,190.00 | 1,195.00 | 1,181.73 | -0.42% | 8,800 |
| Jan 27, 2026 | 1,209.00 | 1,209.00 | 1,197.00 | 1,200.00 | 1,186.68 | -0.17% | 7,100 |
| Jan 26, 2026 | 1,210.00 | 1,210.00 | 1,201.00 | 1,202.00 | 1,188.66 | -0.41% | 8,000 |
| Jan 23, 2026 | 1,200.00 | 1,207.00 | 1,198.00 | 1,207.00 | 1,193.60 | 0.33% | 6,500 |
| Jan 22, 2026 | 1,202.00 | 1,210.00 | 1,202.00 | 1,203.00 | 1,189.64 | 0.17% | 3,800 |
| Jan 21, 2026 | 1,215.00 | 1,215.00 | 1,197.00 | 1,201.00 | 1,187.67 | -1.23% | 15,200 |
| Jan 20, 2026 | 1,206.00 | 1,216.00 | 1,202.00 | 1,216.00 | 1,202.50 | 0.83% | 9,300 |
| Jan 19, 2026 | 1,188.00 | 1,212.00 | 1,187.00 | 1,206.00 | 1,192.61 | 2.12% | 24,300 |
| Jan 16, 2026 | 1,176.00 | 1,182.00 | 1,176.00 | 1,181.00 | 1,167.89 | 0.25% | 1,900 |
| Jan 15, 2026 | 1,181.00 | 1,184.00 | 1,176.00 | 1,178.00 | 1,164.92 | -0.93% | 11,700 |
| Jan 14, 2026 | 1,187.00 | 1,189.00 | 1,179.00 | 1,189.00 | 1,175.80 | 0.59% | 13,500 |
| Jan 13, 2026 | 1,185.00 | 1,187.00 | 1,182.00 | 1,182.00 | 1,168.88 | -0.17% | 13,700 |
| Jan 9, 2026 | 1,182.00 | 1,184.00 | 1,180.00 | 1,184.00 | 1,170.86 | 0.17% | 4,700 |
| Jan 8, 2026 | 1,182.00 | 1,184.00 | 1,182.00 | 1,182.00 | 1,168.88 | 0.08% | 9,000 |
| Jan 7, 2026 | 1,183.00 | 1,183.00 | 1,181.00 | 1,181.00 | 1,167.89 | - | 8,500 |
| Jan 6, 2026 | 1,180.00 | 1,183.00 | 1,179.00 | 1,181.00 | 1,167.89 | 0.08% | 14,600 |
| Jan 5, 2026 | 1,177.00 | 1,181.00 | 1,173.00 | 1,180.00 | 1,166.90 | 0.77% | 8,000 |
| Dec 30, 2025 | 1,176.00 | 1,176.00 | 1,169.00 | 1,171.00 | 1,158.00 | -0.43% | 2,200 |
| Dec 29, 2025 | 1,167.00 | 1,176.00 | 1,165.00 | 1,176.00 | 1,162.94 | 0.94% | 9,100 |
| Dec 26, 2025 | 1,160.00 | 1,166.00 | 1,160.00 | 1,165.00 | 1,152.07 | 0.17% | 7,000 |
| Dec 25, 2025 | 1,160.00 | 1,163.00 | 1,160.00 | 1,163.00 | 1,150.09 | 0.26% | 2,700 |
| Dec 24, 2025 | 1,162.00 | 1,165.00 | 1,160.00 | 1,160.00 | 1,147.12 | -0.43% | 13,000 |
| Dec 23, 2025 | 1,159.00 | 1,165.00 | 1,159.00 | 1,165.00 | 1,152.07 | 0.52% | 5,600 |
| Dec 22, 2025 | 1,165.00 | 1,165.00 | 1,159.00 | 1,159.00 | 1,146.13 | - | 7,900 |
| Dec 19, 2025 | 1,162.00 | 1,162.00 | 1,159.00 | 1,159.00 | 1,146.13 | -0.09% | 7,200 |
| Dec 18, 2025 | 1,155.00 | 1,160.00 | 1,155.00 | 1,160.00 | 1,147.12 | 0.43% | 5,300 |
| Dec 17, 2025 | 1,155.00 | 1,155.00 | 1,152.00 | 1,155.00 | 1,142.18 | 0.09% | 4,100 |
| Dec 16, 2025 | 1,155.00 | 1,155.00 | 1,153.00 | 1,154.00 | 1,141.19 | 0.09% | 2,600 |
| Dec 15, 2025 | 1,155.00 | 1,155.00 | 1,151.00 | 1,153.00 | 1,140.20 | 0.09% | 3,800 |
| Dec 12, 2025 | 1,152.00 | 1,154.00 | 1,151.00 | 1,152.00 | 1,139.21 | -0.17% | 2,800 |
| Dec 11, 2025 | 1,154.00 | 1,154.00 | 1,152.00 | 1,154.00 | 1,141.19 | 0.09% | 1,400 |
| Dec 10, 2025 | 1,154.00 | 1,154.00 | 1,150.00 | 1,153.00 | 1,140.20 | - | 4,900 |
| Dec 9, 2025 | 1,153.00 | 1,153.00 | 1,151.00 | 1,153.00 | 1,140.20 | - | 2,400 |
| Dec 8, 2025 | 1,150.00 | 1,153.00 | 1,150.00 | 1,153.00 | 1,140.20 | 0.26% | 3,000 |
| Dec 5, 2025 | 1,153.00 | 1,153.00 | 1,150.00 | 1,150.00 | 1,137.23 | - | 2,800 |
| Dec 4, 2025 | 1,150.00 | 1,154.00 | 1,150.00 | 1,150.00 | 1,137.23 | - | 2,200 |
| Dec 3, 2025 | 1,154.00 | 1,154.00 | 1,150.00 | 1,150.00 | 1,137.23 | -0.43% | 4,300 |
| Dec 2, 2025 | 1,157.00 | 1,157.00 | 1,152.00 | 1,155.00 | 1,142.18 | 0.26% | 3,200 |
| Dec 1, 2025 | 1,153.00 | 1,155.00 | 1,150.00 | 1,152.00 | 1,139.21 | 0.26% | 3,800 |
| Nov 28, 2025 | 1,149.00 | 1,150.00 | 1,147.00 | 1,149.00 | 1,136.24 | -0.09% | 2,500 |
| Nov 27, 2025 | 1,146.00 | 1,150.00 | 1,146.00 | 1,150.00 | 1,137.23 | 0.09% | 3,500 |
| Nov 26, 2025 | 1,150.00 | 1,150.00 | 1,149.00 | 1,149.00 | 1,136.24 | -0.61% | 7,000 |
| Nov 25, 2025 | 1,150.00 | 1,157.00 | 1,150.00 | 1,156.00 | 1,143.17 | 0.61% | 21,300 |
| Nov 21, 2025 | 1,146.00 | 1,149.00 | 1,146.00 | 1,149.00 | 1,136.24 | 0.26% | 5,200 |
| Nov 20, 2025 | 1,143.00 | 1,149.00 | 1,143.00 | 1,146.00 | 1,133.28 | 0.09% | 3,500 |
| Nov 19, 2025 | 1,145.00 | 1,149.00 | 1,144.00 | 1,145.00 | 1,132.29 | 0.26% | 3,700 |
| Nov 18, 2025 | 1,148.00 | 1,148.00 | 1,142.00 | 1,142.00 | 1,129.32 | -0.09% | 4,100 |
| Nov 17, 2025 | 1,146.00 | 1,148.00 | 1,143.00 | 1,143.00 | 1,130.31 | -0.26% | 4,700 |
| Nov 14, 2025 | 1,141.00 | 1,146.00 | 1,141.00 | 1,146.00 | 1,133.28 | 0.44% | 2,800 |
| Nov 13, 2025 | 1,142.00 | 1,150.00 | 1,141.00 | 1,141.00 | 1,128.33 | -0.09% | 5,000 |
| Nov 12, 2025 | 1,144.00 | 1,144.00 | 1,138.00 | 1,142.00 | 1,129.32 | 0.62% | 2,300 |
| Nov 11, 2025 | 1,151.00 | 1,151.00 | 1,135.00 | 1,135.00 | 1,122.40 | -0.61% | 7,600 |
| Nov 10, 2025 | 1,155.00 | 1,155.00 | 1,141.00 | 1,142.00 | 1,129.32 | -0.35% | 9,700 |
| Nov 7, 2025 | 1,143.00 | 1,146.00 | 1,141.00 | 1,146.00 | 1,133.28 | 0.26% | 6,300 |
| Nov 6, 2025 | 1,142.00 | 1,143.00 | 1,140.00 | 1,143.00 | 1,130.31 | 0.35% | 1,500 |
| Nov 5, 2025 | 1,143.00 | 1,144.00 | 1,130.00 | 1,139.00 | 1,126.35 | -0.35% | 15,000 |
| Nov 4, 2025 | 1,147.00 | 1,147.00 | 1,141.00 | 1,143.00 | 1,130.31 | -0.70% | 8,100 |
| Oct 31, 2025 | 1,160.00 | 1,160.00 | 1,150.00 | 1,151.00 | 1,138.22 | -0.95% | 7,900 |
| Oct 30, 2025 | 1,165.00 | 1,170.00 | 1,161.00 | 1,162.00 | 1,149.10 | -0.26% | 5,200 |
| Oct 29, 2025 | 1,167.00 | 1,167.00 | 1,165.00 | 1,165.00 | 1,152.07 | -0.26% | 1,300 |
| Oct 28, 2025 | 1,171.00 | 1,174.00 | 1,167.00 | 1,168.00 | 1,155.03 | 0.17% | 1,100 |
| Oct 27, 2025 | 1,173.00 | 1,175.00 | 1,166.00 | 1,166.00 | 1,153.06 | -0.60% | 2,200 |
| Oct 24, 2025 | 1,174.00 | 1,174.00 | 1,169.00 | 1,173.00 | 1,159.98 | - | 5,400 |
| Oct 23, 2025 | 1,157.00 | 1,173.00 | 1,157.00 | 1,173.00 | 1,159.98 | 1.12% | 4,800 |
| Oct 22, 2025 | 1,173.00 | 1,174.00 | 1,160.00 | 1,160.00 | 1,147.12 | -0.43% | 3,300 |
| Oct 21, 2025 | 1,180.00 | 1,180.00 | 1,165.00 | 1,165.00 | 1,152.07 | -1.27% | 8,000 |
| Oct 20, 2025 | 1,180.00 | 1,180.00 | 1,178.00 | 1,180.00 | 1,166.90 | 0.34% | 4,000 |
| Oct 17, 2025 | 1,165.00 | 1,176.00 | 1,162.00 | 1,176.00 | 1,162.94 | 0.86% | 7,600 |
| Oct 16, 2025 | 1,160.00 | 1,167.00 | 1,160.00 | 1,166.00 | 1,153.06 | 0.52% | 3,400 |
| Oct 15, 2025 | 1,153.00 | 1,167.00 | 1,153.00 | 1,160.00 | 1,147.12 | 0.35% | 6,700 |
| Oct 14, 2025 | 1,165.00 | 1,171.00 | 1,148.00 | 1,156.00 | 1,143.17 | -0.77% | 28,400 |
| Oct 10, 2025 | 1,183.00 | 1,189.00 | 1,165.00 | 1,165.00 | 1,152.07 | -1.19% | 21,900 |
| Oct 9, 2025 | 1,178.00 | 1,179.00 | 1,171.00 | 1,179.00 | 1,165.91 | 0.08% | 3,500 |
| Oct 8, 2025 | 1,162.00 | 1,178.00 | 1,162.00 | 1,178.00 | 1,164.92 | 0.34% | 8,500 |
| Oct 7, 2025 | 1,175.00 | 1,175.00 | 1,169.00 | 1,174.00 | 1,160.97 | 0.26% | 1,600 |