Yamaura Corporation 1780
TSE · Japan · Industrial Services
¥1,426.00-21.00 (-1.45%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,426.00 | -1.45% | ¥1,443.00 | ¥1,451.00 | ¥1,426.00 | 47.40K |
| 2026-10-01 | ¥1,447.00 | +0.35% | ¥1,441.00 | ¥1,455.00 | ¥1,440.00 | 37.80K |
| 2026-09-30 | ¥1,442.00 | +0.21% | ¥1,440.00 | ¥1,458.00 | ¥1,439.00 | 27.80K |
| 2026-09-29 | ¥1,439.00 | -2.51% | ¥1,435.00 | ¥1,454.00 | ¥1,435.00 | 57.70K |
| 2026-09-28 | ¥1,476.00 | -0.07% | ¥1,470.00 | ¥1,481.00 | ¥1,470.00 | 40.50K |
| 2026-09-25 | ¥1,477.00 | -0.27% | ¥1,481.00 | ¥1,489.00 | ¥1,476.00 | 27.60K |
| 2026-09-24 | ¥1,481.00 | -0.94% | ¥1,495.00 | ¥1,501.00 | ¥1,481.00 | 25.30K |
| 2026-09-18 | ¥1,495.00 | -0.07% | ¥1,496.00 | ¥1,500.00 | ¥1,489.00 | 23.30K |
| 2026-09-17 | ¥1,496.00 | +0.47% | ¥1,487.00 | ¥1,496.00 | ¥1,487.00 | 23.60K |
| 2026-09-16 | ¥1,489.00 | +0.20% | ¥1,485.00 | ¥1,494.00 | ¥1,485.00 | 23.70K |
| 2026-09-15 | ¥1,486.00 | -0.07% | ¥1,487.00 | ¥1,491.00 | ¥1,484.00 | 21.50K |
| 2026-09-14 | ¥1,487.00 | +0.54% | ¥1,480.00 | ¥1,497.00 | ¥1,480.00 | 21.40K |
| 2026-09-11 | ¥1,479.00 | -0.14% | ¥1,481.00 | ¥1,486.00 | ¥1,477.00 | 29.70K |
| 2026-09-10 | ¥1,481.00 | -0.27% | ¥1,481.00 | ¥1,488.00 | ¥1,478.00 | 20.60K |
| 2026-09-09 | ¥1,485.00 | -0.47% | ¥1,491.00 | ¥1,495.00 | ¥1,481.00 | 19.10K |
| 2026-09-08 | ¥1,492.00 | +0.13% | ¥1,489.00 | ¥1,495.00 | ¥1,482.00 | 17.20K |
| 2026-09-07 | ¥1,490.00 | -0.33% | ¥1,495.00 | ¥1,500.00 | ¥1,490.00 | 19.70K |
| 2026-09-04 | ¥1,495.00 | +0.95% | ¥1,475.00 | ¥1,499.00 | ¥1,474.00 | 25.50K |
| 2026-09-03 | ¥1,481.00 | +0.41% | ¥1,473.00 | ¥1,492.00 | ¥1,473.00 | 22.80K |
| 2026-09-02 | ¥1,475.00 | -1.01% | ¥1,488.00 | ¥1,492.00 | ¥1,475.00 | 33.10K |
| 2026-09-01 | ¥1,490.00 | -0.20% | ¥1,492.00 | ¥1,503.00 | ¥1,486.00 | 33.10K |
| 2026-08-31 | ¥1,493.00 | -0.13% | ¥1,495.00 | ¥1,509.00 | ¥1,492.00 | 27.70K |
| 2026-08-28 | ¥1,495.00 | -1.32% | ¥1,501.00 | ¥1,509.00 | ¥1,490.00 | 59.10K |
| 2026-08-27 | ¥1,515.00 | +1.20% | ¥1,502.00 | ¥1,518.00 | ¥1,498.00 | 29.40K |
| 2026-08-26 | ¥1,497.00 | +0.54% | ¥1,486.00 | ¥1,505.00 | ¥1,486.00 | 31.10K |
| 2026-08-25 | ¥1,489.00 | -0.13% | ¥1,491.00 | ¥1,499.00 | ¥1,485.00 | 25.30K |
| 2026-08-24 | ¥1,491.00 | +0.88% | ¥1,480.00 | ¥1,496.00 | ¥1,478.00 | 26.50K |
| 2026-08-21 | ¥1,478.00 | +0.34% | ¥1,465.00 | ¥1,480.00 | ¥1,465.00 | 26.90K |
| 2026-08-20 | ¥1,473.00 | +0.41% | ¥1,467.00 | ¥1,483.00 | ¥1,465.00 | 25.40K |
| 2026-08-19 | ¥1,467.00 | -0.68% | ¥1,477.00 | ¥1,477.00 | ¥1,464.00 | 26.60K |
| 2026-08-18 | ¥1,477.00 | +0.48% | ¥1,466.00 | ¥1,477.00 | ¥1,464.00 | 23.90K |
| 2026-08-17 | ¥1,470.00 | -0.68% | ¥1,480.00 | ¥1,485.00 | ¥1,470.00 | 31.50K |
| 2026-08-14 | ¥1,480.00 | +0.95% | ¥1,465.00 | ¥1,485.00 | ¥1,460.00 | 26.50K |
| 2026-08-13 | ¥1,466.00 | +2.52% | ¥1,438.00 | ¥1,467.00 | ¥1,434.00 | 30.90K |
| 2026-08-12 | ¥1,430.00 | +0.49% | ¥1,435.00 | ¥1,442.00 | ¥1,426.00 | 52.10K |
| 2026-08-10 | ¥1,423.00 | -0.49% | ¥1,430.00 | ¥1,434.00 | ¥1,421.00 | 35.50K |
| 2026-08-07 | ¥1,430.00 | +0.49% | ¥1,424.00 | ¥1,453.00 | ¥1,424.00 | 40.30K |
| 2026-08-06 | ¥1,423.00 | -0.42% | ¥1,430.00 | ¥1,445.00 | ¥1,422.00 | 38.40K |
| 2026-08-05 | ¥1,429.00 | -0.76% | ¥1,435.00 | ¥1,443.00 | ¥1,425.00 | 30.30K |
| 2026-08-04 | ¥1,440.00 | -1.10% | ¥1,451.00 | ¥1,452.00 | ¥1,434.00 | 43.80K |
| 2026-08-03 | ¥1,456.00 | -2.80% | ¥1,490.00 | ¥1,490.00 | ¥1,455.00 | 40.50K |
| 2026-07-31 | ¥1,498.00 | -2.35% | ¥1,533.00 | ¥1,533.00 | ¥1,492.00 | 41.90K |
| 2026-07-30 | ¥1,534.00 | -0.65% | ¥1,545.00 | ¥1,545.00 | ¥1,516.00 | 51.60K |
| 2026-07-29 | ¥1,544.00 | 0.00% | ¥1,536.00 | ¥1,550.00 | ¥1,522.00 | 43.50K |
| 2026-07-28 | ¥1,544.00 | -0.19% | ¥1,547.00 | ¥1,550.00 | ¥1,524.00 | 35.30K |
| 2026-07-27 | ¥1,547.00 | +0.78% | ¥1,550.00 | ¥1,555.00 | ¥1,535.00 | 53.40K |
| 2026-07-24 | ¥1,535.00 | +0.79% | ¥1,523.00 | ¥1,535.00 | ¥1,515.00 | 17.30K |
| 2026-07-23 | ¥1,523.00 | +0.07% | ¥1,522.00 | ¥1,530.00 | ¥1,513.00 | 17.70K |
| 2026-07-22 | ¥1,522.00 | +1.40% | ¥1,516.00 | ¥1,526.00 | ¥1,503.00 | 25.00K |
| 2026-07-21 | ¥1,501.00 | +0.60% | ¥1,492.00 | ¥1,515.00 | ¥1,492.00 | 22.50K |
| 2026-07-17 | ¥1,492.00 | -0.27% | ¥1,490.00 | ¥1,516.00 | ¥1,490.00 | 18.10K |
| 2026-07-16 | ¥1,496.00 | -0.60% | ¥1,504.00 | ¥1,516.00 | ¥1,496.00 | 18.70K |
| 2026-07-15 | ¥1,505.00 | +0.94% | ¥1,502.00 | ¥1,518.00 | ¥1,502.00 | 19.60K |
| 2026-07-14 | ¥1,491.00 | -0.40% | ¥1,497.00 | ¥1,507.00 | ¥1,491.00 | 16.80K |
| 2026-07-13 | ¥1,497.00 | +0.34% | ¥1,500.00 | ¥1,510.00 | ¥1,492.00 | 22.40K |
| 2026-07-10 | ¥1,492.00 | +0.81% | ¥1,480.00 | ¥1,499.00 | ¥1,480.00 | 21.50K |
| 2026-07-09 | ¥1,480.00 | -0.27% | ¥1,485.00 | ¥1,496.00 | ¥1,480.00 | 20.70K |
| 2026-07-08 | ¥1,484.00 | -0.40% | ¥1,490.00 | ¥1,498.00 | ¥1,478.00 | 29.70K |
| 2026-07-07 | ¥1,490.00 | +1.22% | ¥1,472.00 | ¥1,498.00 | ¥1,472.00 | 22.30K |
| 2026-07-06 | ¥1,472.00 | +1.52% | ¥1,462.00 | ¥1,478.00 | ¥1,461.00 | 27.40K |
| 2026-07-03 | ¥1,450.00 | +0.49% | ¥1,446.00 | ¥1,465.00 | ¥1,446.00 | 27.00K |
| 2026-07-02 | ¥1,443.00 | +1.69% | ¥1,425.00 | ¥1,447.00 | ¥1,425.00 | 24.80K |
| 2026-07-01 | ¥1,419.00 | +0.64% | ¥1,424.00 | ¥1,432.00 | ¥1,419.00 | 21.40K |
| 2026-06-30 | ¥1,410.00 | -0.98% | ¥1,439.00 | ¥1,439.00 | ¥1,410.00 | 31.80K |
| 2026-06-29 | ¥1,424.00 | +0.56% | ¥1,420.00 | ¥1,433.00 | ¥1,416.00 | 27.90K |
| 2026-06-26 | ¥1,416.00 | +0.43% | ¥1,391.00 | ¥1,416.00 | ¥1,387.00 | 29.80K |
| 2026-06-25 | ¥1,410.00 | +1.08% | ¥1,409.00 | ¥1,418.00 | ¥1,402.00 | 32.40K |
| 2026-06-24 | ¥1,395.00 | +1.01% | ¥1,389.00 | ¥1,410.00 | ¥1,383.00 | 14.50K |
| 2026-06-23 | ¥1,381.00 | +0.36% | ¥1,375.00 | ¥1,388.00 | ¥1,373.00 | 15.30K |
| 2026-06-22 | ¥1,376.00 | -1.43% | ¥1,390.00 | ¥1,400.00 | ¥1,376.00 | 14.10K |
| 2026-06-19 | ¥1,396.00 | +1.16% | ¥1,380.00 | ¥1,400.00 | ¥1,379.00 | 20.90K |
| 2026-06-18 | ¥1,380.00 | -0.29% | ¥1,395.00 | ¥1,395.00 | ¥1,380.00 | 15.10K |
| 2026-06-17 | ¥1,384.00 | -0.22% | ¥1,381.00 | ¥1,406.00 | ¥1,381.00 | 25.80K |
| 2026-06-16 | ¥1,387.00 | -0.79% | ¥1,391.00 | ¥1,391.00 | ¥1,377.00 | 12.50K |
| 2026-06-15 | ¥1,398.00 | +0.07% | ¥1,400.00 | ¥1,410.00 | ¥1,395.00 | 20.50K |
| 2026-06-12 | ¥1,397.00 | +0.65% | ¥1,380.00 | ¥1,400.00 | ¥1,376.00 | 27.00K |
| 2026-06-11 | ¥1,388.00 | -0.72% | ¥1,398.00 | ¥1,398.00 | ¥1,375.00 | 18.90K |
| 2026-06-10 | ¥1,398.00 | +1.16% | ¥1,375.00 | ¥1,400.00 | ¥1,375.00 | 18.90K |
| 2026-06-09 | ¥1,382.00 | +1.25% | ¥1,377.00 | ¥1,393.00 | ¥1,370.00 | 27.30K |
| 2026-06-08 | ¥1,365.00 | +0.15% | ¥1,361.00 | ¥1,372.00 | ¥1,341.00 | 22.40K |
| 2026-06-05 | ¥1,363.00 | +1.79% | ¥1,328.00 | ¥1,373.00 | ¥1,328.00 | 21.50K |
| 2026-06-04 | ¥1,339.00 | +0.07% | ¥1,331.00 | ¥1,355.00 | ¥1,330.00 | 18.10K |
| 2026-06-03 | ¥1,338.00 | +1.13% | ¥1,321.00 | ¥1,343.00 | ¥1,320.00 | 27.50K |
| 2026-06-02 | ¥1,323.00 | -1.42% | ¥1,342.00 | ¥1,343.00 | ¥1,315.00 | 49.60K |
| 2026-06-01 | ¥1,342.00 | -2.89% | ¥1,382.00 | ¥1,383.00 | ¥1,342.00 | 64.70K |
| 2026-05-29 | ¥1,382.00 | +0.73% | ¥1,372.00 | ¥1,407.00 | ¥1,372.00 | 21.40K |
| 2026-05-28 | ¥1,372.00 | -0.51% | ¥1,373.00 | ¥1,373.00 | ¥1,357.00 | 50.10K |
| 2026-05-27 | ¥1,379.00 | -0.93% | ¥1,387.00 | ¥1,387.00 | ¥1,364.00 | 48.80K |
| 2026-05-26 | ¥1,392.00 | -0.07% | ¥1,396.00 | ¥1,414.00 | ¥1,388.00 | 43.90K |
| 2026-05-25 | ¥1,393.00 | -0.92% | ¥1,402.00 | ¥1,409.00 | ¥1,385.00 | 38.70K |