Skip to main content
Yamaya Corporation (TYO:9994)
Japan flag Japan · Delayed Price · Currency is JPY
2,253.00
+43.00 (1.95%)
Mar 10, 2026, 10:54 AM JST

Yamaya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,240.002,280.002,240.002,280.002,280.000.22%8,200
Mar 5, 20262,261.002,284.002,245.002,275.002,275.002.62%27,000
Mar 4, 20262,243.002,243.002,186.002,217.002,217.00-2.42%28,700
Mar 3, 20262,304.002,304.002,272.002,272.002,272.00-2.11%11,700
Mar 2, 20262,306.002,321.002,295.002,321.002,321.00-0.13%5,600
Feb 27, 20262,318.002,326.002,303.002,324.002,324.001.09%22,300
Feb 26, 20262,291.002,299.002,291.002,299.002,299.000.35%5,900
Feb 25, 20262,298.002,305.002,290.002,291.002,291.00-0.17%13,700
Feb 24, 20262,296.002,300.002,283.002,295.002,295.00-0.04%11,400
Feb 20, 20262,315.002,315.002,292.002,296.002,296.00-0.95%7,100
Feb 19, 20262,300.002,318.002,288.002,318.002,318.001.67%11,900
Feb 18, 20262,268.002,282.002,268.002,280.002,280.000.04%14,200
Feb 17, 20262,280.002,283.002,267.002,279.002,279.00-0.48%6,100
Feb 16, 20262,290.002,296.002,279.002,290.002,290.00-0.26%9,300
Feb 13, 20262,270.002,306.002,234.002,296.002,296.00-1.88%53,200
Feb 12, 20262,302.002,356.002,285.002,340.002,340.001.65%27,800
Feb 10, 20262,263.002,316.002,263.002,302.002,302.001.77%17,600
Feb 9, 20262,279.002,284.002,262.002,262.002,262.000.04%12,400
Feb 6, 20262,253.002,264.002,235.002,261.002,261.000.36%15,200
Feb 5, 20262,233.002,253.002,230.002,253.002,253.001.17%6,900
Feb 4, 20262,240.002,241.002,224.002,227.002,227.00-0.71%17,100
Feb 3, 20262,224.002,246.002,217.002,243.002,243.000.58%6,200
Feb 2, 20262,231.002,244.002,227.002,230.002,230.000.13%7,200
Jan 30, 20262,211.002,227.002,209.002,227.002,227.000.18%5,000
Jan 29, 20262,215.002,225.002,210.002,223.002,223.00-11,200
Jan 28, 20262,229.002,239.002,220.002,223.002,223.00-0.27%8,300
Jan 27, 20262,238.002,238.002,222.002,229.002,229.00-0.40%6,500
Jan 26, 20262,253.002,253.002,229.002,238.002,238.00-1.06%9,700
Jan 23, 20262,266.002,278.002,260.002,262.002,262.00-0.13%2,500
Jan 22, 20262,269.002,274.002,260.002,265.002,265.000.35%5,400
Jan 21, 20262,289.002,289.002,253.002,257.002,257.00-1.70%7,100
Jan 20, 20262,300.002,304.002,282.002,296.002,296.00-0.09%10,200
Jan 19, 20262,304.002,315.002,290.002,298.002,298.00-0.22%13,400
Jan 16, 20262,298.002,305.002,287.002,303.002,303.000.22%7,000
Jan 15, 20262,262.002,299.002,261.002,298.002,298.001.10%15,300
Jan 14, 20262,265.002,274.002,260.002,273.002,273.000.35%6,300
Jan 13, 20262,279.002,279.002,259.002,265.002,265.000.40%10,600
Jan 9, 20262,248.002,263.002,248.002,256.002,256.000.71%5,800
Jan 8, 20262,270.002,281.002,240.002,240.002,240.00-1.41%15,400
Jan 7, 20262,257.002,277.002,250.002,272.002,272.000.62%9,400
Jan 6, 20262,227.002,260.002,227.002,258.002,258.001.39%14,700
Jan 5, 20262,230.002,247.002,224.002,227.002,227.000.59%13,100
Dec 30, 20252,223.002,228.002,214.002,214.002,214.00-0.40%10,200
Dec 29, 20252,230.002,230.002,220.002,223.002,223.00-0.31%10,000
Dec 26, 20252,218.002,231.002,212.002,230.002,230.000.54%26,600
Dec 25, 20252,210.002,219.002,209.002,218.002,218.000.59%24,300
Dec 24, 20252,201.002,218.002,201.002,205.002,205.00-20,100
Dec 23, 20252,197.002,214.002,194.002,205.002,205.000.36%16,900
Dec 22, 20252,205.002,217.002,197.002,197.002,197.00-1.04%24,300
Dec 19, 20252,207.002,229.002,207.002,220.002,220.000.63%27,400
Dec 18, 20252,205.002,206.002,198.002,206.002,206.00-19,100
Dec 17, 20252,205.002,213.002,203.002,206.002,206.00-0.18%22,300
Dec 16, 20252,212.002,217.002,208.002,210.002,210.00-0.09%12,800
Dec 15, 20252,205.002,218.002,205.002,212.002,212.000.05%21,200
Dec 12, 20252,220.002,231.002,211.002,211.002,211.00-0.05%18,600
Dec 11, 20252,217.002,223.002,210.002,212.002,212.00-0.27%18,600
Dec 10, 20252,220.002,232.002,206.002,218.002,218.000.23%28,500
Dec 9, 20252,218.002,227.002,209.002,213.002,213.00-0.23%16,900
Dec 8, 20252,201.002,218.002,201.002,218.002,218.000.59%14,100
Dec 5, 20252,211.002,218.002,205.002,205.002,205.00-0.59%12,900
Dec 4, 20252,202.002,218.002,197.002,218.002,218.000.77%18,700
Dec 3, 20252,205.002,225.002,201.002,201.002,201.00-0.41%44,200
Dec 2, 20252,250.002,260.002,202.002,210.002,210.00-1.69%55,100
Dec 1, 20252,309.002,309.002,241.002,248.002,248.00-2.68%27,500
Nov 28, 20252,300.002,316.002,300.002,310.002,310.000.52%12,100
Nov 27, 20252,290.002,299.002,290.002,298.002,298.000.39%6,100
Nov 26, 20252,284.002,290.002,279.002,289.002,289.000.75%10,400
Nov 25, 20252,273.002,282.002,267.002,272.002,272.00-0.70%15,900
Nov 21, 20252,244.002,288.002,241.002,288.002,288.001.37%13,500
Nov 20, 20252,262.002,272.002,250.002,257.002,257.00-0.22%13,000
Nov 19, 20252,242.002,270.002,235.002,262.002,262.000.89%11,900
Nov 18, 20252,252.002,260.002,238.002,242.002,242.00-0.93%27,800
Nov 17, 20252,333.002,333.002,232.002,263.002,263.00-6.49%108,300
Nov 14, 20252,445.002,450.002,405.002,420.002,420.00-1.31%51,400
Nov 13, 20252,440.002,452.002,439.002,452.002,452.000.53%12,300
Nov 12, 20252,421.002,449.002,421.002,439.002,439.000.79%12,600
Nov 11, 20252,416.002,425.002,406.002,420.002,420.00-8,700
Nov 10, 20252,399.002,437.002,397.002,420.002,420.001.34%30,000
Nov 7, 20252,355.002,388.002,355.002,388.002,388.001.32%10,200
Nov 6, 20252,355.002,372.002,355.002,357.002,357.00-0.42%7,200
Nov 5, 20252,374.002,390.002,350.002,367.002,367.00-0.29%22,900
Nov 4, 20252,362.002,385.002,351.002,374.002,374.000.25%12,400
Oct 31, 20252,350.002,384.002,342.002,368.002,368.000.77%29,000
Oct 30, 20252,355.002,380.002,338.002,350.002,350.000.64%13,000
Oct 29, 20252,339.002,435.002,335.002,335.002,335.00-1.06%54,500
Oct 28, 20252,338.002,360.002,331.002,360.002,360.000.81%11,600
Oct 27, 20252,326.002,351.002,320.002,341.002,341.000.64%12,200
Oct 24, 20252,336.002,339.002,323.002,326.002,326.00-0.30%6,500
Oct 23, 20252,330.002,338.002,324.002,333.002,333.000.04%8,500
Oct 22, 20252,322.002,332.002,315.002,332.002,332.000.91%9,300
Oct 21, 20252,316.002,333.002,311.002,311.002,311.00-0.43%11,500
Oct 20, 20252,319.002,331.002,296.002,321.002,321.001.27%36,200
Oct 17, 20252,308.002,312.002,287.002,292.002,292.00-0.69%22,200
Oct 16, 20252,312.002,324.002,306.002,308.002,308.00-0.22%14,100
Oct 15, 20252,332.002,340.002,313.002,313.002,313.00-0.98%56,100
Oct 14, 20252,311.002,343.002,303.002,336.002,336.00-0.30%20,300
Oct 10, 20252,375.002,375.002,333.002,343.002,343.00-1.35%16,700
Oct 9, 20252,371.002,392.002,354.002,375.002,375.000.17%10,400
Oct 8, 20252,370.002,396.002,370.002,371.002,371.00-0.46%4,900
Oct 7, 20252,375.002,392.002,375.002,382.002,382.000.29%5,500