Yamaki Co., Ltd. 3598
TSE · Japan · Consumer Non-Durables
¥157.00-1.00 (-0.63%)
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 | ¥157.00 | -0.63% | ¥159.00 | ¥159.00 | ¥157.00 | 10.00K |
| 2026-10-01 | ¥158.00 | 0.00% | ¥158.00 | ¥159.00 | ¥158.00 | 5.70K |
| 2026-09-30 | ¥158.00 | -1.86% | ¥160.00 | ¥160.00 | ¥158.00 | 13.30K |
| 2026-09-29 | ¥161.00 | -0.62% | ¥158.00 | ¥161.00 | ¥158.00 | 30.10K |
| 2026-09-28 | ¥162.00 | -2.41% | ¥165.00 | ¥165.00 | ¥162.00 | 52.80K |
| 2026-09-25 | ¥166.00 | +1.84% | ¥165.00 | ¥166.00 | ¥163.00 | 13.50K |
| 2026-09-24 | ¥163.00 | -1.21% | ¥167.00 | ¥167.00 | ¥162.00 | 64.60K |
| 2026-09-18 | ¥165.00 | -1.20% | ¥167.00 | ¥167.00 | ¥165.00 | 11.30K |
| 2026-09-17 | ¥167.00 | 0.00% | ¥166.00 | ¥168.00 | ¥165.00 | 19.30K |
| 2026-09-16 | ¥167.00 | +0.60% | ¥166.00 | ¥168.00 | ¥165.00 | 12.80K |
| 2026-09-15 | ¥166.00 | 0.00% | ¥168.00 | ¥168.00 | ¥166.00 | 7.90K |
| 2026-09-14 | ¥166.00 | +0.61% | ¥168.00 | ¥168.00 | ¥166.00 | 5.80K |
| 2026-09-11 | ¥165.00 | -1.79% | ¥168.00 | ¥168.00 | ¥165.00 | 8.80K |
| 2026-09-10 | ¥168.00 | +1.20% | ¥166.00 | ¥170.00 | ¥166.00 | 14.80K |
| 2026-09-09 | ¥166.00 | -0.60% | ¥166.00 | ¥167.00 | ¥165.00 | 13.80K |
| 2026-09-08 | ¥167.00 | -0.60% | ¥166.00 | ¥168.00 | ¥166.00 | 5.80K |
| 2026-09-07 | ¥168.00 | +1.20% | ¥167.00 | ¥168.00 | ¥166.00 | 10.50K |
| 2026-09-04 | ¥166.00 | 0.00% | ¥167.00 | ¥167.00 | ¥165.00 | 8.90K |
| 2026-09-03 | ¥166.00 | -0.60% | ¥167.00 | ¥167.00 | ¥164.00 | 25.70K |
| 2026-09-02 | ¥167.00 | 0.00% | ¥167.00 | ¥169.00 | ¥165.00 | 31.90K |
| 2026-09-01 | ¥167.00 | +2.45% | ¥165.00 | ¥169.00 | ¥164.00 | 43.90K |
| 2026-08-31 | ¥163.00 | -0.61% | ¥164.00 | ¥164.00 | ¥162.00 | 16.20K |
| 2026-08-28 | ¥164.00 | +0.61% | ¥163.00 | ¥164.00 | ¥162.00 | 5.10K |
| 2026-08-27 | ¥163.00 | 0.00% | ¥163.00 | ¥163.00 | ¥162.00 | 3.70K |
| 2026-08-26 | ¥163.00 | 0.00% | ¥162.00 | ¥164.00 | ¥162.00 | 4.70K |
| 2026-08-25 | ¥163.00 | +0.62% | ¥162.00 | ¥163.00 | ¥161.00 | 9.10K |
| 2026-08-24 | ¥162.00 | -0.61% | ¥163.00 | ¥164.00 | ¥162.00 | 18.00K |
| 2026-08-21 | ¥163.00 | +1.24% | ¥162.00 | ¥163.00 | ¥161.00 | 7.10K |
| 2026-08-20 | ¥161.00 | -0.62% | ¥162.00 | ¥163.00 | ¥161.00 | 7.00K |
| 2026-08-19 | ¥162.00 | +0.62% | ¥162.00 | ¥162.00 | ¥161.00 | 2.50K |
| 2026-08-18 | ¥161.00 | 0.00% | ¥162.00 | ¥163.00 | ¥161.00 | 3.90K |
| 2026-08-17 | ¥161.00 | -0.62% | ¥163.00 | ¥163.00 | ¥161.00 | 8.00K |
| 2026-08-14 | ¥162.00 | -0.61% | ¥162.00 | ¥162.00 | ¥161.00 | 4.00K |
| 2026-08-13 | ¥163.00 | 0.00% | ¥162.00 | ¥163.00 | ¥161.00 | 10.80K |
| 2026-08-12 | ¥163.00 | -1.21% | ¥163.00 | ¥163.00 | ¥160.00 | 28.50K |
| 2026-08-10 | ¥165.00 | +1.85% | ¥161.00 | ¥166.00 | ¥161.00 | 25.10K |
| 2026-08-07 | ¥162.00 | -1.82% | ¥164.00 | ¥165.00 | ¥161.00 | 14.30K |
| 2026-08-06 | ¥165.00 | +1.85% | ¥162.00 | ¥165.00 | ¥162.00 | 6.10K |
| 2026-08-05 | ¥162.00 | -0.61% | ¥162.00 | ¥163.00 | ¥162.00 | 8.90K |
| 2026-08-04 | ¥163.00 | 0.00% | ¥164.00 | ¥164.00 | ¥162.00 | 3.20K |
| 2026-08-03 | ¥163.00 | 0.00% | ¥164.00 | ¥164.00 | ¥162.00 | 4.30K |
| 2026-07-31 | ¥163.00 | +0.62% | ¥162.00 | ¥163.00 | ¥162.00 | 5.10K |
| 2026-07-30 | ¥162.00 | -0.61% | ¥163.00 | ¥163.00 | ¥162.00 | 4.60K |
| 2026-07-29 | ¥163.00 | 0.00% | ¥163.00 | ¥163.00 | ¥161.00 | 2.60K |
| 2026-07-28 | ¥163.00 | +1.88% | ¥161.00 | ¥163.00 | ¥161.00 | 9.20K |
| 2026-07-27 | ¥160.00 | 0.00% | ¥160.00 | ¥163.00 | ¥159.00 | 24.20K |
| 2026-07-24 | ¥160.00 | -0.62% | ¥160.00 | ¥161.00 | ¥159.00 | 10.00K |
| 2026-07-23 | ¥161.00 | +0.63% | ¥158.00 | ¥161.00 | ¥158.00 | 21.20K |
| 2026-07-22 | ¥160.00 | -0.62% | ¥160.00 | ¥161.00 | ¥159.00 | 22.50K |
| 2026-07-21 | ¥161.00 | -0.62% | ¥162.00 | ¥162.00 | ¥159.00 | 30.20K |
| 2026-07-17 | ¥162.00 | -1.22% | ¥165.00 | ¥165.00 | ¥162.00 | 16.30K |
| 2026-07-16 | ¥164.00 | -0.61% | ¥164.00 | ¥177.00 | ¥163.00 | 131.30K |
| 2026-07-15 | ¥165.00 | +1.23% | ¥164.00 | ¥165.00 | ¥162.00 | 9.10K |
| 2026-07-14 | ¥163.00 | -0.61% | ¥164.00 | ¥164.00 | ¥162.00 | 3.80K |
| 2026-07-13 | ¥164.00 | 0.00% | ¥164.00 | ¥164.00 | ¥162.00 | 11.60K |
| 2026-07-10 | ¥164.00 | +0.61% | ¥163.00 | ¥164.00 | ¥161.00 | 13.80K |
| 2026-07-09 | ¥163.00 | 0.00% | ¥162.00 | ¥163.00 | ¥161.00 | 9.80K |
| 2026-07-08 | ¥163.00 | +0.62% | ¥163.00 | ¥163.00 | ¥162.00 | 10.40K |
| 2026-07-07 | ¥162.00 | +1.25% | ¥160.00 | ¥162.00 | ¥160.00 | 5.60K |
| 2026-07-06 | ¥160.00 | +1.27% | ¥158.00 | ¥162.00 | ¥158.00 | 20.30K |
| 2026-07-03 | ¥158.00 | +3.27% | ¥153.00 | ¥158.00 | ¥153.00 | 24.70K |
| 2026-07-02 | ¥153.00 | +0.66% | ¥152.00 | ¥154.00 | ¥152.00 | 12.40K |
| 2026-07-01 | ¥152.00 | 0.00% | ¥154.00 | ¥155.00 | ¥152.00 | 12.10K |
| 2026-06-30 | ¥152.00 | 0.00% | ¥153.00 | ¥154.00 | ¥152.00 | 6.40K |
| 2026-06-29 | ¥152.00 | -0.65% | ¥154.00 | ¥154.00 | ¥152.00 | 12.60K |
| 2026-06-26 | ¥153.00 | +0.66% | ¥153.00 | ¥154.00 | ¥152.00 | 21.10K |
| 2026-06-25 | ¥152.00 | -0.65% | ¥153.00 | ¥154.00 | ¥152.00 | 14.30K |
| 2026-06-24 | ¥153.00 | 0.00% | ¥153.00 | ¥154.00 | ¥153.00 | 6.60K |
| 2026-06-23 | ¥153.00 | 0.00% | ¥153.00 | ¥154.00 | ¥153.00 | 7.90K |
| 2026-06-22 | ¥153.00 | -1.29% | ¥155.00 | ¥155.00 | ¥153.00 | 10.80K |
| 2026-06-19 | ¥155.00 | 0.00% | ¥154.00 | ¥155.00 | ¥154.00 | 6.40K |
| 2026-06-18 | ¥155.00 | -0.64% | ¥154.00 | ¥156.00 | ¥154.00 | 12.60K |
| 2026-06-17 | ¥156.00 | +1.30% | ¥154.00 | ¥156.00 | ¥154.00 | 6.90K |
| 2026-06-16 | ¥154.00 | 0.00% | ¥154.00 | ¥156.00 | ¥154.00 | 8.50K |
| 2026-06-15 | ¥154.00 | -0.65% | ¥156.00 | ¥156.00 | ¥154.00 | 18.80K |
| 2026-06-12 | ¥155.00 | -0.64% | ¥155.00 | ¥157.00 | ¥154.00 | 7.40K |
| 2026-06-11 | ¥156.00 | -0.64% | ¥157.00 | ¥157.00 | ¥154.00 | 38.60K |
| 2026-06-10 | ¥157.00 | -0.63% | ¥158.00 | ¥159.00 | ¥157.00 | 8.30K |
| 2026-06-09 | ¥158.00 | -0.63% | ¥158.00 | ¥159.00 | ¥158.00 | 6.30K |
| 2026-06-08 | ¥159.00 | -1.24% | ¥160.00 | ¥160.00 | ¥158.00 | 17.40K |
| 2026-06-05 | ¥161.00 | +1.90% | ¥158.00 | ¥161.00 | ¥158.00 | 21.00K |
| 2026-06-04 | ¥158.00 | -0.63% | ¥159.00 | ¥160.00 | ¥158.00 | 28.80K |
| 2026-06-03 | ¥159.00 | -1.24% | ¥162.00 | ¥162.00 | ¥159.00 | 10.10K |
| 2026-06-02 | ¥161.00 | +0.63% | ¥160.00 | ¥161.00 | ¥160.00 | 5.90K |
| 2026-06-01 | ¥160.00 | -1.84% | ¥160.00 | ¥161.00 | ¥160.00 | 8.90K |
| 2026-05-29 | ¥163.00 | +1.24% | ¥162.00 | ¥163.00 | ¥161.00 | 3.90K |
| 2026-05-28 | ¥161.00 | +0.63% | ¥161.00 | ¥162.00 | ¥160.00 | 4.70K |
| 2026-05-27 | ¥160.00 | -1.23% | ¥161.00 | ¥162.00 | ¥160.00 | 7.90K |
| 2026-05-26 | ¥162.00 | 0.00% | ¥163.00 | ¥163.00 | ¥162.00 | 7.00K |
| 2026-05-25 | ¥162.00 | 0.00% | ¥161.00 | ¥163.00 | ¥161.00 | 10.60K |