Yamami Co. 2820
TSE · Japan · Consumer Non-Durables
¥6,160.00-30.00 (-0.48%)
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 | ¥6,160.00 | -0.48% | ¥6,170.00 | ¥6,200.00 | ¥6,030.00 | 14.10K |
| 2026-10-01 | ¥6,190.00 | -2.37% | ¥6,240.00 | ¥6,250.00 | ¥6,120.00 | 16.70K |
| 2026-09-30 | ¥6,340.00 | +1.12% | ¥6,270.00 | ¥6,370.00 | ¥6,150.00 | 15.60K |
| 2026-09-29 | ¥6,270.00 | -0.79% | ¥6,420.00 | ¥6,420.00 | ¥6,230.00 | 12.10K |
| 2026-09-28 | ¥6,320.00 | 0.00% | ¥6,340.00 | ¥6,450.00 | ¥6,250.00 | 11.80K |
| 2026-09-25 | ¥6,320.00 | -1.25% | ¥6,400.00 | ¥6,400.00 | ¥6,280.00 | 14.10K |
| 2026-09-24 | ¥6,400.00 | -1.54% | ¥6,400.00 | ¥6,420.00 | ¥6,230.00 | 10.60K |
| 2026-09-18 | ¥6,500.00 | +1.25% | ¥6,510.00 | ¥6,560.00 | ¥6,410.00 | 12.80K |
| 2026-09-17 | ¥6,420.00 | +1.58% | ¥6,150.00 | ¥6,470.00 | ¥6,150.00 | 26.40K |
| 2026-09-16 | ¥6,320.00 | -2.17% | ¥6,460.00 | ¥6,460.00 | ¥6,280.00 | 10.20K |
| 2026-09-15 | ¥6,460.00 | -1.67% | ¥6,570.00 | ¥6,700.00 | ¥6,410.00 | 12.80K |
| 2026-09-14 | ¥6,570.00 | -1.94% | ¥6,700.00 | ¥6,790.00 | ¥6,510.00 | 17.00K |
| 2026-09-11 | ¥6,700.00 | +4.04% | ¥6,340.00 | ¥6,730.00 | ¥6,340.00 | 23.60K |
| 2026-09-10 | ¥6,440.00 | -2.28% | ¥6,510.00 | ¥6,570.00 | ¥6,350.00 | 17.90K |
| 2026-09-09 | ¥6,590.00 | +0.30% | ¥6,470.00 | ¥6,620.00 | ¥6,430.00 | 17.40K |
| 2026-09-08 | ¥6,570.00 | -0.15% | ¥6,650.00 | ¥6,850.00 | ¥6,360.00 | 28.60K |
| 2026-09-07 | ¥6,580.00 | +5.45% | ¥6,340.00 | ¥6,580.00 | ¥6,280.00 | 25.80K |
| 2026-09-04 | ¥6,240.00 | +2.63% | ¥6,100.00 | ¥6,350.00 | ¥6,080.00 | 34.40K |
| 2026-09-03 | ¥6,080.00 | +3.05% | ¥5,910.00 | ¥6,080.00 | ¥5,910.00 | 19.00K |
| 2026-09-02 | ¥5,900.00 | -2.96% | ¥6,020.00 | ¥6,100.00 | ¥5,900.00 | 17.10K |
| 2026-09-01 | ¥6,080.00 | +0.33% | ¥6,060.00 | ¥6,150.00 | ¥6,000.00 | 12.70K |
| 2026-08-31 | ¥6,060.00 | +1.34% | ¥6,050.00 | ¥6,150.00 | ¥6,000.00 | 15.60K |
| 2026-08-28 | ¥5,980.00 | +1.87% | ¥5,850.00 | ¥6,020.00 | ¥5,820.00 | 21.20K |
| 2026-08-27 | ¥5,870.00 | -2.00% | ¥6,010.00 | ¥6,040.00 | ¥5,840.00 | 25.50K |
| 2026-08-26 | ¥5,990.00 | -4.62% | ¥6,280.00 | ¥6,360.00 | ¥5,970.00 | 23.00K |
| 2026-08-25 | ¥6,280.00 | +1.45% | ¥6,290.00 | ¥6,380.00 | ¥6,230.00 | 15.70K |
| 2026-08-24 | ¥6,190.00 | -1.43% | ¥6,380.00 | ¥6,400.00 | ¥6,190.00 | 12.40K |
| 2026-08-21 | ¥6,280.00 | +1.13% | ¥6,210.00 | ¥6,330.00 | ¥6,140.00 | 23.20K |
| 2026-08-20 | ¥6,210.00 | +3.85% | ¥5,910.00 | ¥6,300.00 | ¥5,910.00 | 24.30K |
| 2026-08-19 | ¥5,980.00 | +1.53% | ¥5,790.00 | ¥6,050.00 | ¥5,790.00 | 26.90K |
| 2026-08-18 | ¥5,890.00 | +1.20% | ¥5,810.00 | ¥5,920.00 | ¥5,680.00 | 24.60K |
| 2026-08-17 | ¥5,820.00 | -1.36% | ¥5,700.00 | ¥5,910.00 | ¥5,620.00 | 32.40K |
| 2026-08-14 | ¥5,900.00 | +5.73% | ¥5,480.00 | ¥6,020.00 | ¥5,230.00 | 62.10K |
| 2026-08-13 | ¥5,580.00 | +7.72% | ¥5,580.00 | ¥5,890.00 | ¥5,520.00 | 59.40K |
| 2026-08-12 | ¥5,180.00 | -0.77% | ¥5,280.00 | ¥5,330.00 | ¥5,170.00 | 21.80K |
| 2026-08-10 | ¥5,220.00 | +2.76% | ¥5,170.00 | ¥5,240.00 | ¥5,110.00 | 14.00K |
| 2026-08-07 | ¥5,080.00 | -0.78% | ¥5,120.00 | ¥5,190.00 | ¥5,060.00 | 6.00K |
| 2026-08-06 | ¥5,120.00 | +0.59% | ¥5,100.00 | ¥5,170.00 | ¥5,080.00 | 11.90K |
| 2026-08-05 | ¥5,090.00 | +1.19% | ¥5,030.00 | ¥5,120.00 | ¥4,995.00 | 8.60K |
| 2026-08-04 | ¥5,030.00 | 0.00% | ¥5,030.00 | ¥5,140.00 | ¥4,965.00 | 11.90K |
| 2026-08-03 | ¥5,030.00 | +1.11% | ¥5,050.00 | ¥5,080.00 | ¥4,930.00 | 9.90K |
| 2026-07-31 | ¥4,975.00 | -0.40% | ¥4,995.00 | ¥5,090.00 | ¥4,870.00 | 9.20K |
| 2026-07-30 | ¥4,995.00 | +3.10% | ¥4,845.00 | ¥5,140.00 | ¥4,800.00 | 25.20K |
| 2026-07-29 | ¥4,845.00 | +2.00% | ¥4,750.00 | ¥5,000.00 | ¥4,680.00 | 15.30K |
| 2026-07-28 | ¥4,750.00 | -1.04% | ¥4,870.00 | ¥4,870.00 | ¥4,680.00 | 7.90K |
| 2026-07-27 | ¥4,800.00 | +0.95% | ¥4,755.00 | ¥4,910.00 | ¥4,755.00 | 9.80K |
| 2026-07-24 | ¥4,755.00 | -3.16% | ¥4,840.00 | ¥4,850.00 | ¥4,725.00 | 9.20K |
| 2026-07-23 | ¥4,910.00 | +0.51% | ¥4,865.00 | ¥4,980.00 | ¥4,800.00 | 6.90K |
| 2026-07-22 | ¥4,885.00 | -2.10% | ¥5,060.00 | ¥5,060.00 | ¥4,885.00 | 9.30K |
| 2026-07-21 | ¥4,990.00 | -0.99% | ¥5,070.00 | ¥5,200.00 | ¥4,990.00 | 18.80K |
| 2026-07-17 | ¥5,040.00 | -1.18% | ¥5,100.00 | ¥5,100.00 | ¥4,930.00 | 10.10K |
| 2026-07-16 | ¥5,100.00 | +3.13% | ¥5,020.00 | ¥5,100.00 | ¥4,915.00 | 16.10K |
| 2026-07-15 | ¥4,945.00 | -1.10% | ¥5,000.00 | ¥5,060.00 | ¥4,890.00 | 19.70K |
| 2026-07-14 | ¥5,000.00 | +5.04% | ¥4,790.00 | ¥5,000.00 | ¥4,720.00 | 13.90K |
| 2026-07-13 | ¥4,760.00 | +0.85% | ¥4,770.00 | ¥4,795.00 | ¥4,690.00 | 7.30K |
| 2026-07-10 | ¥4,720.00 | -0.11% | ¥4,795.00 | ¥4,795.00 | ¥4,670.00 | 6.90K |
| 2026-07-09 | ¥4,725.00 | -0.53% | ¥4,750.00 | ¥4,825.00 | ¥4,690.00 | 8.40K |
| 2026-07-08 | ¥4,750.00 | -1.76% | ¥4,805.00 | ¥4,865.00 | ¥4,750.00 | 7.00K |
| 2026-07-07 | ¥4,835.00 | -1.73% | ¥4,920.00 | ¥4,940.00 | ¥4,800.00 | 7.90K |
| 2026-07-06 | ¥4,920.00 | -2.77% | ¥5,060.00 | ¥5,060.00 | ¥4,815.00 | 6.50K |
| 2026-07-03 | ¥5,060.00 | +0.40% | ¥5,000.00 | ¥5,170.00 | ¥5,000.00 | 27.40K |
| 2026-07-02 | ¥5,040.00 | +1.51% | ¥4,965.00 | ¥5,090.00 | ¥4,960.00 | 11.80K |
| 2026-07-01 | ¥4,965.00 | +2.06% | ¥4,865.00 | ¥4,975.00 | ¥4,865.00 | 9.80K |
| 2026-06-30 | ¥4,865.00 | -0.21% | ¥4,880.00 | ¥4,915.00 | ¥4,830.00 | 8.20K |
| 2026-06-29 | ¥4,875.00 | -0.51% | ¥4,855.00 | ¥4,905.00 | ¥4,770.00 | 7.70K |
| 2026-06-26 | ¥4,900.00 | +3.16% | ¥4,750.00 | ¥4,900.00 | ¥4,750.00 | 12.30K |
| 2026-06-25 | ¥4,750.00 | +2.15% | ¥4,625.00 | ¥4,800.00 | ¥4,555.00 | 8.80K |
| 2026-06-24 | ¥4,650.00 | +1.64% | ¥4,575.00 | ¥4,730.00 | ¥4,560.00 | 10.90K |
| 2026-06-23 | ¥4,575.00 | -6.82% | ¥4,960.00 | ¥4,960.00 | ¥4,575.00 | 19.10K |
| 2026-06-22 | ¥4,910.00 | +2.72% | ¥4,800.00 | ¥4,985.00 | ¥4,770.00 | 15.80K |
| 2026-06-19 | ¥4,780.00 | -1.34% | ¥4,850.00 | ¥4,920.00 | ¥4,745.00 | 12.80K |
| 2026-06-18 | ¥4,845.00 | +3.30% | ¥4,740.00 | ¥4,850.00 | ¥4,740.00 | 9.70K |
| 2026-06-17 | ¥4,690.00 | -1.16% | ¥4,685.00 | ¥4,745.00 | ¥4,615.00 | 14.70K |
| 2026-06-16 | ¥4,745.00 | -2.16% | ¥4,780.00 | ¥4,845.00 | ¥4,705.00 | 16.30K |
| 2026-06-15 | ¥4,850.00 | +3.85% | ¥4,725.00 | ¥4,850.00 | ¥4,710.00 | 14.80K |
| 2026-06-12 | ¥4,670.00 | +1.52% | ¥4,670.00 | ¥4,745.00 | ¥4,555.00 | 19.90K |
| 2026-06-11 | ¥4,600.00 | +3.02% | ¥4,535.00 | ¥4,600.00 | ¥4,405.00 | 12.00K |
| 2026-06-10 | ¥4,465.00 | -1.00% | ¥4,460.00 | ¥4,590.00 | ¥4,370.00 | 18.30K |
| 2026-06-09 | ¥4,510.00 | +4.16% | ¥4,470.00 | ¥4,515.00 | ¥4,395.00 | 13.90K |
| 2026-06-08 | ¥4,330.00 | +1.17% | ¥4,350.00 | ¥4,370.00 | ¥4,280.00 | 12.80K |
| 2026-06-05 | ¥4,280.00 | +2.15% | ¥4,150.00 | ¥4,295.00 | ¥4,130.00 | 7.70K |
| 2026-06-04 | ¥4,190.00 | -1.06% | ¥4,185.00 | ¥4,200.00 | ¥4,105.00 | 13.80K |
| 2026-06-03 | ¥4,235.00 | -5.78% | ¥4,400.00 | ¥4,470.00 | ¥4,195.00 | 18.50K |
| 2026-06-02 | ¥4,495.00 | -0.33% | ¥4,510.00 | ¥4,590.00 | ¥4,425.00 | 8.60K |
| 2026-06-01 | ¥4,510.00 | -1.74% | ¥4,590.00 | ¥4,660.00 | ¥4,490.00 | 13.30K |
| 2026-05-29 | ¥4,590.00 | -0.97% | ¥4,635.00 | ¥4,680.00 | ¥4,535.00 | 9.80K |
| 2026-05-28 | ¥4,635.00 | +1.09% | ¥4,650.00 | ¥4,800.00 | ¥4,565.00 | 22.10K |
| 2026-05-27 | ¥4,585.00 | +1.89% | ¥4,430.00 | ¥4,680.00 | ¥4,400.00 | 29.10K |
| 2026-05-26 | ¥4,500.00 | +0.67% | ¥4,470.00 | ¥4,555.00 | ¥4,340.00 | 20.50K |
| 2026-05-25 | ¥4,470.00 | +5.92% | ¥4,450.00 | ¥4,570.00 | ¥4,390.00 | 37.70K |