Skip to main content
YAMACHUU Co., Ltd. (XNGO:391A)
Japan flag Japan · Delayed Price · Currency is JPY
2,527.00
-13.00 (-0.51%)
At close: Dec 5, 2025

YAMACHUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,550.002,550.002,500.002,527.002,527.00-0.51%2,000
Dec 4, 20252,520.002,540.002,485.002,540.002,540.001.93%3,100
Dec 3, 20252,492.002,492.002,492.002,492.002,492.00-1.31%100
Dec 2, 20252,525.002,525.002,525.002,525.002,525.00-100
Dec 1, 20252,520.002,525.002,500.002,525.002,525.000.96%1,100
Nov 28, 20252,501.002,501.002,501.002,501.002,501.000.04%100
Nov 27, 20252,499.002,530.002,486.002,500.002,500.000.04%1,200
Nov 26, 20252,499.002,499.002,499.002,499.002,499.000.40%200
Nov 25, 20252,479.002,489.002,479.002,489.002,489.000.89%300
Nov 21, 20252,471.002,471.002,467.002,467.002,467.00-0.36%300
Nov 20, 20252,477.002,500.002,476.002,476.002,476.00-0.32%2,600
Nov 19, 20252,484.002,484.002,484.002,484.002,484.00-200
Nov 18, 20252,471.002,484.002,470.002,484.002,484.00-0.64%500
Nov 14, 20252,500.002,500.002,485.002,500.002,500.000.52%1,600
Nov 13, 20252,490.002,490.002,487.002,487.002,487.00-0.52%300
Nov 12, 20252,500.002,500.002,500.002,500.002,500.000.52%600
Nov 11, 20252,487.002,487.002,487.002,487.002,487.00-1.19%100
Nov 10, 20252,517.002,517.002,517.002,517.002,517.000.72%100
Nov 7, 20252,480.002,499.002,480.002,499.002,499.00-900
Nov 6, 20252,499.002,499.002,499.002,499.002,499.000.73%400
Nov 5, 20252,488.002,488.002,481.002,481.002,481.00-0.28%200
Nov 4, 20252,530.002,530.002,488.002,488.002,488.00-1.66%700
Oct 31, 20252,525.002,530.002,501.002,530.002,530.000.20%900
Oct 30, 20252,525.002,525.002,525.002,525.002,525.000.44%500
Oct 29, 20252,512.002,514.002,512.002,514.002,514.000.12%300
Oct 28, 20252,524.002,524.002,511.002,511.002,511.000.36%300
Oct 27, 20252,535.002,535.002,500.002,502.002,502.000.08%500
Oct 24, 20252,500.002,500.002,471.002,500.002,500.00-2,700
Oct 23, 20252,480.002,503.002,470.002,500.002,500.00-0.12%4,900
Oct 22, 20252,477.002,503.002,477.002,503.002,503.00-2,400
Oct 21, 20252,503.002,504.002,503.002,503.002,503.00-0.04%1,000
Oct 20, 20252,503.002,504.002,503.002,504.002,504.00-0.24%500
Oct 17, 20252,510.002,510.002,510.002,510.002,510.00-1,200
Oct 16, 20252,503.002,510.002,503.002,510.002,510.000.28%1,300
Oct 15, 20252,495.002,524.002,495.002,503.002,503.000.32%700
Oct 14, 20252,503.002,535.002,495.002,495.002,495.00-0.56%2,000
Oct 10, 20252,530.002,530.002,508.002,509.002,509.00-0.83%700
Oct 9, 20252,549.002,550.002,530.002,530.002,530.000.20%1,400
Oct 8, 20252,526.002,530.002,525.002,525.002,525.00-0.12%1,900
Oct 7, 20252,555.002,555.002,528.002,528.002,528.00-0.24%900
Oct 6, 20252,515.002,534.002,515.002,534.002,534.001.36%200
Oct 3, 20252,511.002,520.002,500.002,500.002,500.00-0.71%1,700
Oct 2, 20252,518.002,518.002,513.002,518.002,518.00-1.95%800
Oct 1, 20252,525.002,570.002,500.002,568.002,568.00-0.08%1,900
Sep 30, 20252,570.002,570.002,548.002,570.002,570.00-0.16%1,100
Sep 29, 20252,570.002,575.002,570.002,574.002,574.000.16%1,100
Sep 26, 20252,574.002,575.002,525.002,570.002,570.00-0.16%2,700
Sep 25, 20252,540.002,579.002,540.002,574.002,574.001.34%1,600
Sep 24, 20252,512.002,588.002,512.002,540.002,540.000.32%3,300
Sep 22, 20252,558.002,558.002,530.002,532.002,532.00-1.48%3,400
Sep 19, 20252,570.002,570.002,535.002,570.002,570.00-1,500
Sep 18, 20252,575.002,600.002,540.002,570.002,570.00-0.19%2,600
Sep 17, 20252,569.002,600.002,567.002,575.002,575.000.23%3,100
Sep 16, 20252,598.002,600.002,569.002,569.002,569.000.31%5,500
Sep 12, 20252,560.002,561.002,550.002,561.002,561.000.04%900
Sep 11, 20252,599.002,599.002,560.002,560.002,560.00-0.89%2,100
Sep 10, 20252,546.002,598.002,546.002,583.002,583.002.05%2,400
Sep 9, 20252,543.002,546.002,529.002,531.002,531.000.36%700
Sep 8, 20252,530.002,543.002,522.002,522.002,522.000.04%500
Sep 5, 20252,520.002,530.002,520.002,521.002,521.000.04%800
Sep 4, 20252,517.002,520.002,517.002,520.002,520.000.16%800
Sep 3, 20252,520.002,520.002,516.002,516.002,516.00-0.20%300
Sep 2, 20252,515.002,522.002,515.002,521.002,521.000.04%700
Sep 1, 20252,516.002,550.002,515.002,520.002,520.00-0.79%1,200
Aug 29, 20252,535.002,540.002,535.002,540.002,540.001.03%800
Aug 28, 20252,511.002,514.002,511.002,514.002,514.00-0.24%300
Aug 27, 20252,547.002,547.002,511.002,520.002,520.000.44%700
Aug 26, 20252,503.002,520.002,503.002,509.002,509.000.28%1,400
Aug 25, 20252,502.002,510.002,500.002,502.002,502.00-0.56%3,400
Aug 22, 20252,529.002,530.002,515.002,516.002,516.00-0.51%1,300
Aug 21, 20252,530.002,530.002,502.002,529.002,529.00-0.04%1,300
Aug 20, 20252,518.002,530.002,518.002,530.002,530.000.32%1,600
Aug 19, 20252,552.002,552.002,522.002,522.002,522.00-0.32%1,200
Aug 18, 20252,550.002,570.002,530.002,530.002,530.000.28%2,800
Aug 15, 20252,540.002,540.002,513.002,523.002,523.000.44%1,000
Aug 14, 20252,514.002,534.002,512.002,512.002,512.00-0.08%1,000
Aug 13, 20252,509.002,537.002,509.002,514.002,514.000.20%2,800
Aug 12, 20252,508.002,512.002,508.002,509.002,509.000.36%2,400
Aug 8, 20252,500.002,510.002,480.002,500.002,500.00-4,300
Aug 7, 20252,502.002,503.002,500.002,500.002,500.00-0.04%2,300
Aug 6, 20252,510.002,510.002,500.002,501.002,501.000.32%2,400
Aug 5, 20252,500.002,524.002,492.002,493.002,493.00-0.12%1,700
Aug 4, 20252,489.002,499.002,481.002,496.002,496.000.28%3,300
Aug 1, 20252,490.002,499.002,487.002,489.002,489.00-0.04%4,000
Jul 31, 20252,490.002,502.002,480.002,490.002,490.000.28%6,900
Jul 30, 20252,482.002,498.002,470.002,483.002,483.00-1.94%14,600