Skip to main content
YAMACHUU Co., Ltd. (XNGO:391A)
Japan flag Japan · Delayed Price · Currency is JPY
2,512.00
+31.00 (1.25%)
At close: Mar 9, 2026

YAMACHUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,481.002,512.002,475.002,512.002,512.001.25%700
Mar 6, 20262,481.002,481.002,481.002,481.002,481.00-0.84%100
Mar 5, 20262,491.002,521.002,491.002,502.002,502.000.89%400
Mar 4, 20262,522.002,522.002,480.002,480.002,480.00-1.67%1,800
Mar 3, 20262,526.002,526.002,522.002,522.002,522.00-0.16%200
Mar 2, 20262,526.002,526.002,526.002,526.002,526.00-0.16%100
Feb 27, 20262,535.002,535.002,530.002,530.002,530.00-400
Feb 26, 20262,530.002,530.002,530.002,530.002,530.00-100
Feb 25, 20262,530.002,530.002,530.002,530.002,530.000.04%100
Feb 24, 20262,523.002,529.002,518.002,529.002,529.000.24%400
Feb 20, 20262,512.002,523.002,512.002,523.002,523.00-0.67%800
Feb 18, 20262,540.002,540.002,540.002,540.002,540.000.47%600
Feb 16, 20262,528.002,528.002,528.002,528.002,528.00-0.47%100
Feb 13, 20262,535.002,540.002,535.002,540.002,540.000.08%400
Feb 12, 20262,536.002,538.002,535.002,538.002,538.000.12%600
Feb 9, 20262,519.002,535.002,519.002,535.002,535.000.40%500
Feb 6, 20262,519.002,525.002,519.002,525.002,525.000.48%200
Feb 5, 20262,512.002,513.002,512.002,513.002,513.00-0.28%400
Feb 4, 20262,512.002,520.002,508.002,520.002,520.00-0.12%700
Feb 3, 20262,506.002,523.002,506.002,523.002,523.000.68%600
Feb 2, 20262,514.002,520.002,506.002,506.002,506.00-0.32%900
Jan 30, 20262,534.002,534.002,514.002,514.002,514.00-0.24%600
Jan 29, 20262,525.002,525.002,520.002,520.002,520.00-0.51%500
Jan 28, 20262,520.002,533.002,520.002,533.002,533.00-200
Jan 27, 20262,533.002,533.002,533.002,533.002,533.00-0.04%200
Jan 26, 20262,520.002,534.002,514.002,534.002,534.000.20%600
Jan 23, 20262,530.002,530.002,528.002,529.002,529.000.16%300
Jan 22, 20262,513.002,525.002,513.002,525.002,525.00-0.32%1,300
Jan 21, 20262,548.002,548.002,501.002,533.002,533.00-0.59%1,100
Jan 20, 20262,550.002,550.002,540.002,548.002,548.00-0.08%900
Jan 19, 20262,533.002,550.002,533.002,550.002,550.000.79%200
Jan 16, 20262,525.002,540.002,525.002,530.002,530.00-800
Jan 15, 20262,518.002,555.002,518.002,530.002,530.00-0.98%500
Jan 14, 20262,555.002,555.002,540.002,555.002,555.00-0.20%700
Jan 13, 20262,556.002,560.002,556.002,560.002,560.000.16%200
Jan 9, 20262,550.002,556.002,550.002,556.002,556.000.24%300
Jan 8, 20262,550.002,550.002,550.002,550.002,550.00-100
Jan 7, 20262,550.002,550.002,541.002,550.002,550.00-0.39%1,400
Jan 6, 20262,560.002,560.002,560.002,560.002,560.00-500
Jan 5, 20262,565.002,565.002,540.002,560.002,560.00-500
Dec 30, 20252,570.002,595.002,560.002,560.002,560.000.23%1,100
Dec 29, 20252,554.002,554.002,554.002,554.002,554.000.71%600
Dec 26, 20252,540.002,540.002,536.002,536.002,536.00-0.16%400
Dec 25, 20252,540.002,550.002,525.002,540.002,540.000.24%800
Dec 24, 20252,530.002,534.002,513.002,534.002,534.000.16%1,000
Dec 23, 20252,530.002,530.002,506.002,530.002,530.00-1,100
Dec 22, 20252,530.002,532.002,515.002,530.002,530.00-1,200
Dec 19, 20252,500.002,530.002,500.002,530.002,530.00-0.32%1,700
Dec 18, 20252,530.002,538.002,530.002,538.002,538.000.67%400
Dec 17, 20252,530.002,530.002,500.002,521.002,521.00-0.32%3,000
Dec 16, 20252,504.002,530.002,501.002,529.002,529.000.16%1,300
Dec 15, 20252,480.002,525.002,470.002,525.002,525.001.16%3,100
Dec 12, 20252,468.002,497.002,468.002,496.002,496.00-0.28%1,100
Dec 11, 20252,485.002,507.002,485.002,503.002,503.00-400
Dec 10, 20252,485.002,510.002,485.002,503.002,503.000.68%900
Dec 9, 20252,492.002,505.002,482.002,486.002,486.00-0.96%600
Dec 8, 20252,525.002,525.002,510.002,510.002,510.00-0.67%200
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