Skip to main content
YAMACHUU Co., Ltd. (XNGO:391A)
Japan flag Japan · Delayed Price · Currency is JPY
2,491.00
+29.00 (1.18%)
At close: Apr 28, 2026

YAMACHUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,480.002,503.002,480.002,491.002,491.00-2.31%3,300
Apr 27, 20262,518.002,552.002,503.002,550.002,462.001.15%1,900
Apr 24, 20262,518.002,521.002,518.002,521.002,434.00-1.52%300
Apr 22, 20262,560.002,560.002,560.002,560.002,471.65-200
Apr 21, 20262,560.002,560.002,560.002,560.002,471.65-100
Apr 20, 20262,549.002,590.002,549.002,560.002,471.650.43%800
Apr 17, 20262,515.002,549.002,515.002,549.002,461.030.75%600
Apr 16, 20262,515.002,539.002,510.002,530.002,442.690.40%900
Apr 15, 20262,523.002,525.002,510.002,520.002,433.04-0.20%2,200
Apr 14, 20262,525.002,530.002,509.002,525.002,437.86-0.98%2,300
Apr 13, 20262,550.002,550.002,550.002,550.002,462.00-100
Apr 10, 20262,550.002,550.002,550.002,550.002,462.000.51%400
Apr 9, 20262,559.002,559.002,537.002,537.002,449.45-0.31%400
Apr 8, 20262,540.002,545.002,540.002,545.002,457.170.20%6,300
Apr 7, 20262,600.002,600.002,535.002,540.002,452.35-1.55%1,100
Apr 6, 20262,507.002,580.002,507.002,580.002,490.961.78%1,100
Apr 3, 20262,535.002,535.002,535.002,535.002,447.52-100
Apr 2, 20262,535.002,535.002,535.002,535.002,447.52-100
Apr 1, 20262,531.002,535.002,507.002,535.002,447.520.16%300
Mar 31, 20262,531.002,531.002,531.002,531.002,443.66-0.12%200
Mar 30, 20262,506.002,658.002,503.002,534.002,446.55-0.08%3,600
Mar 27, 20262,536.002,536.002,536.002,536.002,448.480.60%200
Mar 26, 20262,536.002,536.002,521.002,521.002,434.00-0.59%500
Mar 25, 20262,536.002,536.002,536.002,536.002,448.48-100
Mar 24, 20262,536.002,536.002,536.002,536.002,448.48-100
Mar 23, 20262,541.002,541.002,536.002,536.002,448.48-0.55%1,200
Mar 19, 20262,550.002,550.002,550.002,550.002,462.000.39%100
Mar 18, 20262,540.002,540.002,540.002,540.002,452.35-100
Mar 17, 20262,610.002,611.002,540.002,540.002,452.35-1.78%1,900
Mar 16, 20262,550.002,586.002,550.002,586.002,496.762.82%3,800
Mar 13, 20262,502.002,520.002,500.002,515.002,428.210.40%600
Mar 12, 20262,505.002,505.002,505.002,505.002,418.55-0.60%100
Mar 10, 20262,520.002,520.002,520.002,520.002,433.040.32%400
Mar 9, 20262,481.002,512.002,475.002,512.002,425.311.25%700
Mar 6, 20262,481.002,481.002,481.002,481.002,395.38-0.84%100
Mar 5, 20262,491.002,521.002,491.002,502.002,415.660.89%400
Mar 4, 20262,522.002,522.002,480.002,480.002,394.42-1.67%1,800
Mar 3, 20262,526.002,526.002,522.002,522.002,434.97-0.16%200
Mar 2, 20262,526.002,526.002,526.002,526.002,438.83-0.16%100
Feb 27, 20262,535.002,535.002,530.002,530.002,442.69-400
Feb 26, 20262,530.002,530.002,530.002,530.002,442.69-100
Feb 25, 20262,530.002,530.002,530.002,530.002,442.690.04%100
Feb 24, 20262,523.002,529.002,518.002,529.002,441.720.24%400
Feb 20, 20262,512.002,523.002,512.002,523.002,435.93-0.67%800
Feb 18, 20262,540.002,540.002,540.002,540.002,452.350.47%600
Feb 16, 20262,528.002,528.002,528.002,528.002,440.76-0.47%100
Feb 13, 20262,535.002,540.002,535.002,540.002,452.350.08%400
Feb 12, 20262,536.002,538.002,535.002,538.002,450.410.12%600
Feb 9, 20262,519.002,535.002,519.002,535.002,447.520.40%500
Feb 6, 20262,519.002,525.002,519.002,525.002,437.860.48%200
Feb 5, 20262,512.002,513.002,512.002,513.002,426.28-0.28%400
Feb 4, 20262,512.002,520.002,508.002,520.002,433.04-0.12%700
Feb 3, 20262,506.002,523.002,506.002,523.002,435.930.68%600
Feb 2, 20262,514.002,520.002,506.002,506.002,419.52-0.32%900
Jan 30, 20262,534.002,534.002,514.002,514.002,427.24-0.24%600
Jan 29, 20262,525.002,525.002,520.002,520.002,433.04-0.51%500
Jan 28, 20262,520.002,533.002,520.002,533.002,445.59-200
Jan 27, 20262,533.002,533.002,533.002,533.002,445.59-0.04%200
Jan 26, 20262,520.002,534.002,514.002,534.002,446.550.20%600
Jan 23, 20262,530.002,530.002,528.002,529.002,441.720.16%300
Jan 22, 20262,513.002,525.002,513.002,525.002,437.86-0.32%1,300
Jan 21, 20262,548.002,548.002,501.002,533.002,445.59-0.59%1,100
Jan 20, 20262,550.002,550.002,540.002,548.002,460.07-0.08%900
Jan 19, 20262,533.002,550.002,533.002,550.002,462.000.79%200
Jan 16, 20262,525.002,540.002,525.002,530.002,442.69-800
Jan 15, 20262,518.002,555.002,518.002,530.002,442.69-0.98%500
Jan 14, 20262,555.002,555.002,540.002,555.002,466.83-0.20%700
Jan 13, 20262,556.002,560.002,556.002,560.002,471.650.16%200
Jan 9, 20262,550.002,556.002,550.002,556.002,467.790.24%300
Jan 8, 20262,550.002,550.002,550.002,550.002,462.00-100
Jan 7, 20262,550.002,550.002,541.002,550.002,462.00-0.39%1,400
Jan 6, 20262,560.002,560.002,560.002,560.002,471.65-500
Jan 5, 20262,565.002,565.002,540.002,560.002,471.65-500
Dec 30, 20252,570.002,595.002,560.002,560.002,471.650.23%1,100
Dec 29, 20252,554.002,554.002,554.002,554.002,465.860.71%600
Dec 26, 20252,540.002,540.002,536.002,536.002,448.48-0.16%400
Dec 25, 20252,540.002,550.002,525.002,540.002,452.350.24%800
Dec 24, 20252,530.002,534.002,513.002,534.002,446.550.16%1,000
Dec 23, 20252,530.002,530.002,506.002,530.002,442.69-1,100
Dec 22, 20252,530.002,532.002,515.002,530.002,442.69-1,200
Dec 19, 20252,500.002,530.002,500.002,530.002,442.69-0.32%1,700
Dec 18, 20252,530.002,538.002,530.002,538.002,450.410.67%400
Dec 17, 20252,530.002,530.002,500.002,521.002,434.00-0.32%3,000
Dec 16, 20252,504.002,530.002,501.002,529.002,441.720.16%1,300
Dec 15, 20252,480.002,525.002,470.002,525.002,437.861.16%3,100
Dec 12, 20252,468.002,497.002,468.002,496.002,409.86-0.28%1,100
Dec 11, 20252,485.002,507.002,485.002,503.002,416.62-400
Dec 10, 20252,485.002,510.002,485.002,503.002,416.620.68%900
Dec 9, 20252,492.002,505.002,482.002,486.002,400.21-0.96%600
Dec 8, 20252,525.002,525.002,510.002,510.002,423.38-0.67%200
Dec 5, 20252,550.002,550.002,500.002,527.002,439.79-0.51%2,000
Dec 4, 20252,520.002,540.002,485.002,540.002,452.351.93%3,100
Dec 3, 20252,492.002,492.002,492.002,492.002,406.00-1.31%100
Dec 2, 20252,525.002,525.002,525.002,525.002,437.86-100
Dec 1, 20252,520.002,525.002,500.002,525.002,437.860.96%1,100
Nov 28, 20252,501.002,501.002,501.002,501.002,414.690.04%100
Nov 27, 20252,499.002,530.002,486.002,500.002,413.730.04%1,200
Nov 26, 20252,499.002,499.002,499.002,499.002,412.760.40%200
Nov 25, 20252,479.002,489.002,479.002,489.002,403.110.89%300
Nov 21, 20252,471.002,471.002,467.002,467.002,381.86-0.36%300