Yamada Corporation 6392
TSE · Japan · Producer Manufacturing
¥7,870.00-60.00 (-0.76%)
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 | ¥7,870.00 | -0.76% | ¥7,950.00 | ¥7,950.00 | ¥7,720.00 | 500 |
| 2026-10-01 | ¥7,930.00 | -0.38% | ¥7,810.00 | ¥7,940.00 | ¥7,810.00 | 300 |
| 2026-09-30 | ¥7,960.00 | 0.00% | ¥7,960.00 | ¥7,960.00 | ¥7,960.00 | 0 |
| 2026-09-29 | ¥7,960.00 | -1.24% | ¥7,660.00 | ¥7,960.00 | ¥7,570.00 | 2.80K |
| 2026-09-28 | ¥8,060.00 | +1.51% | ¥8,400.00 | ¥8,400.00 | ¥7,760.00 | 3.00K |
| 2026-09-25 | ¥7,940.00 | +0.89% | ¥7,940.00 | ¥7,940.00 | ¥7,800.00 | 300 |
| 2026-09-24 | ¥7,870.00 | 0.00% | ¥7,870.00 | ¥7,870.00 | ¥7,870.00 | 0 |
| 2026-09-18 | ¥7,870.00 | 0.00% | ¥7,870.00 | ¥7,870.00 | ¥7,870.00 | 0 |
| 2026-09-17 | ¥7,870.00 | -0.88% | ¥7,870.00 | ¥7,870.00 | ¥7,870.00 | 100 |
| 2026-09-16 | ¥7,940.00 | 0.00% | ¥7,940.00 | ¥7,940.00 | ¥7,940.00 | 0 |
| 2026-09-15 | ¥7,940.00 | 0.00% | ¥7,940.00 | ¥7,940.00 | ¥7,940.00 | 100 |
| 2026-09-14 | ¥7,940.00 | -0.63% | ¥7,980.00 | ¥7,990.00 | ¥7,940.00 | 700 |
| 2026-09-11 | ¥7,990.00 | +0.76% | ¥7,980.00 | ¥7,990.00 | ¥7,840.00 | 500 |
| 2026-09-10 | ¥7,930.00 | 0.00% | ¥7,930.00 | ¥7,930.00 | ¥7,930.00 | 200 |
| 2026-09-09 | ¥7,930.00 | 0.00% | ¥7,930.00 | ¥7,930.00 | ¥7,930.00 | 300 |
| 2026-09-08 | ¥7,930.00 | +1.93% | ¥7,930.00 | ¥7,930.00 | ¥7,930.00 | 100 |
| 2026-09-07 | ¥7,780.00 | +0.13% | ¥7,920.00 | ¥7,920.00 | ¥7,780.00 | 200 |
| 2026-09-04 | ¥7,770.00 | -0.13% | ¥7,890.00 | ¥7,890.00 | ¥7,770.00 | 500 |
| 2026-09-03 | ¥7,780.00 | -2.63% | ¥7,980.00 | ¥7,990.00 | ¥7,770.00 | 5.90K |
| 2026-09-02 | ¥7,990.00 | +0.25% | ¥8,000.00 | ¥8,020.00 | ¥7,970.00 | 1.10K |
| 2026-09-01 | ¥7,970.00 | +0.89% | ¥7,950.00 | ¥8,100.00 | ¥7,950.00 | 7.40K |
| 2026-08-31 | ¥7,900.00 | +1.02% | ¥7,950.00 | ¥8,000.00 | ¥7,750.00 | 1.10K |
| 2026-08-28 | ¥7,820.00 | +1.16% | ¥7,880.00 | ¥7,880.00 | ¥7,820.00 | 500 |
| 2026-08-27 | ¥7,730.00 | 0.00% | ¥7,730.00 | ¥7,730.00 | ¥7,730.00 | 300 |
| 2026-08-26 | ¥7,730.00 | 0.00% | ¥7,640.00 | ¥7,730.00 | ¥7,630.00 | 1.00K |
| 2026-08-25 | ¥7,730.00 | +1.05% | ¥7,650.00 | ¥7,730.00 | ¥7,640.00 | 400 |
| 2026-08-24 | ¥7,650.00 | 0.00% | ¥7,650.00 | ¥7,650.00 | ¥7,650.00 | 300 |
| 2026-08-21 | ¥7,650.00 | +0.13% | ¥7,640.00 | ¥7,770.00 | ¥7,640.00 | 400 |
| 2026-08-20 | ¥7,640.00 | -2.92% | ¥7,870.00 | ¥7,870.00 | ¥7,640.00 | 2.70K |
| 2026-08-19 | ¥7,870.00 | +3.15% | ¥7,630.00 | ¥7,920.00 | ¥7,620.00 | 1.30K |
| 2026-08-18 | ¥7,630.00 | -1.04% | ¥7,710.00 | ¥7,710.00 | ¥7,630.00 | 300 |
| 2026-08-17 | ¥7,710.00 | +1.85% | ¥7,720.00 | ¥7,720.00 | ¥7,710.00 | 400 |
| 2026-08-14 | ¥7,570.00 | 0.00% | ¥7,570.00 | ¥7,700.00 | ¥7,570.00 | 1.20K |
| 2026-08-13 | ¥7,570.00 | -0.26% | ¥7,520.00 | ¥7,680.00 | ¥7,520.00 | 2.40K |
| 2026-08-12 | ¥7,590.00 | +1.20% | ¥7,500.00 | ¥7,590.00 | ¥7,500.00 | 1.80K |
| 2026-08-10 | ¥7,500.00 | -0.13% | ¥7,500.00 | ¥7,500.00 | ¥7,500.00 | 200 |
| 2026-08-07 | ¥7,510.00 | -0.40% | ¥7,630.00 | ¥7,630.00 | ¥7,510.00 | 500 |
| 2026-08-06 | ¥7,540.00 | +0.27% | ¥7,520.00 | ¥7,540.00 | ¥7,250.00 | 13.50K |
| 2026-08-05 | ¥7,520.00 | -1.31% | ¥7,550.00 | ¥7,560.00 | ¥7,520.00 | 500 |
| 2026-08-04 | ¥7,620.00 | +1.20% | ¥7,580.00 | ¥7,660.00 | ¥7,510.00 | 800 |
| 2026-08-03 | ¥7,530.00 | +0.40% | ¥7,500.00 | ¥7,530.00 | ¥7,500.00 | 400 |
| 2026-07-31 | ¥7,500.00 | 0.00% | ¥7,500.00 | ¥7,500.00 | ¥7,490.00 | 900 |
| 2026-07-30 | ¥7,500.00 | -0.27% | ¥7,590.00 | ¥7,590.00 | ¥7,500.00 | 700 |
| 2026-07-29 | ¥7,520.00 | +0.67% | ¥7,470.00 | ¥7,520.00 | ¥7,470.00 | 200 |
| 2026-07-28 | ¥7,470.00 | -0.27% | ¥7,610.00 | ¥7,610.00 | ¥7,470.00 | 1.00K |
| 2026-07-27 | ¥7,490.00 | +0.27% | ¥7,480.00 | ¥7,540.00 | ¥7,480.00 | 900 |
| 2026-07-24 | ¥7,470.00 | +0.13% | ¥7,460.00 | ¥7,500.00 | ¥7,460.00 | 500 |
| 2026-07-23 | ¥7,460.00 | -0.67% | ¥7,500.00 | ¥7,500.00 | ¥7,460.00 | 300 |
| 2026-07-22 | ¥7,510.00 | 0.00% | ¥7,470.00 | ¥7,510.00 | ¥7,460.00 | 600 |
| 2026-07-21 | ¥7,510.00 | +0.94% | ¥7,460.00 | ¥7,510.00 | ¥7,460.00 | 400 |
| 2026-07-17 | ¥7,440.00 | -0.80% | ¥7,440.00 | ¥7,440.00 | ¥7,440.00 | 200 |
| 2026-07-16 | ¥7,500.00 | 0.00% | ¥7,500.00 | ¥7,500.00 | ¥7,500.00 | 200 |
| 2026-07-15 | ¥7,500.00 | +3.31% | ¥7,410.00 | ¥7,500.00 | ¥7,410.00 | 800 |
| 2026-07-14 | ¥7,260.00 | -0.95% | ¥7,330.00 | ¥7,330.00 | ¥7,260.00 | 200 |
| 2026-07-13 | ¥7,330.00 | +2.09% | ¥7,230.00 | ¥7,330.00 | ¥7,180.00 | 2.60K |
| 2026-07-10 | ¥7,180.00 | +0.56% | ¥7,160.00 | ¥7,180.00 | ¥7,140.00 | 600 |
| 2026-07-09 | ¥7,140.00 | 0.00% | ¥7,140.00 | ¥7,140.00 | ¥7,140.00 | 0 |
| 2026-07-08 | ¥7,140.00 | 0.00% | ¥7,140.00 | ¥7,140.00 | ¥7,140.00 | 0 |
| 2026-07-07 | ¥7,140.00 | 0.00% | ¥7,140.00 | ¥7,140.00 | ¥7,140.00 | 0 |
| 2026-07-06 | ¥7,140.00 | -0.56% | ¥7,300.00 | ¥7,300.00 | ¥7,140.00 | 900 |
| 2026-07-03 | ¥7,180.00 | +0.56% | ¥7,180.00 | ¥7,180.00 | ¥7,180.00 | 100 |
| 2026-07-02 | ¥7,140.00 | +0.99% | ¥7,220.00 | ¥7,290.00 | ¥7,140.00 | 500 |
| 2026-07-01 | ¥7,070.00 | 0.00% | ¥7,070.00 | ¥7,070.00 | ¥7,070.00 | 0 |
| 2026-06-30 | ¥7,070.00 | 0.00% | ¥7,070.00 | ¥7,070.00 | ¥7,070.00 | 0 |
| 2026-06-29 | ¥7,070.00 | -0.56% | ¥7,070.00 | ¥7,070.00 | ¥7,070.00 | 200 |
| 2026-06-26 | ¥7,110.00 | 0.00% | ¥7,110.00 | ¥7,110.00 | ¥7,110.00 | 200 |
| 2026-06-25 | ¥7,110.00 | 0.00% | ¥7,110.00 | ¥7,110.00 | ¥7,110.00 | 300 |
| 2026-06-24 | ¥7,110.00 | -0.70% | ¥7,110.00 | ¥7,110.00 | ¥7,110.00 | 300 |
| 2026-06-23 | ¥7,160.00 | -1.10% | ¥7,180.00 | ¥7,200.00 | ¥7,160.00 | 1.10K |
| 2026-06-22 | ¥7,240.00 | -0.14% | ¥7,180.00 | ¥7,240.00 | ¥7,180.00 | 300 |
| 2026-06-19 | ¥7,250.00 | 0.00% | ¥7,250.00 | ¥7,250.00 | ¥7,250.00 | 0 |
| 2026-06-18 | ¥7,250.00 | -0.55% | ¥7,290.00 | ¥7,290.00 | ¥7,250.00 | 400 |
| 2026-06-17 | ¥7,290.00 | -1.49% | ¥7,300.00 | ¥7,400.00 | ¥7,290.00 | 1.50K |
| 2026-06-16 | ¥7,400.00 | 0.00% | ¥7,320.00 | ¥7,400.00 | ¥7,320.00 | 200 |
| 2026-06-15 | ¥7,400.00 | +0.82% | ¥7,400.00 | ¥7,400.00 | ¥7,400.00 | 200 |
| 2026-06-12 | ¥7,340.00 | +1.38% | ¥7,240.00 | ¥7,340.00 | ¥7,200.00 | 900 |
| 2026-06-11 | ¥7,240.00 | -2.03% | ¥7,240.00 | ¥7,240.00 | ¥7,240.00 | 100 |
| 2026-06-10 | ¥7,390.00 | +0.82% | ¥7,330.00 | ¥7,390.00 | ¥7,330.00 | 200 |
| 2026-06-09 | ¥7,330.00 | +0.69% | ¥7,230.00 | ¥7,360.00 | ¥7,190.00 | 4.00K |
| 2026-06-08 | ¥7,280.00 | -1.89% | ¥7,420.00 | ¥7,420.00 | ¥7,280.00 | 900 |
| 2026-06-05 | ¥7,420.00 | -2.37% | ¥7,450.00 | ¥7,450.00 | ¥7,420.00 | 400 |
| 2026-06-04 | ¥7,600.00 | -2.56% | ¥7,790.00 | ¥7,790.00 | ¥7,600.00 | 500 |
| 2026-06-03 | ¥7,800.00 | 0.00% | ¥7,650.00 | ¥7,800.00 | ¥7,510.00 | 700 |
| 2026-06-02 | ¥7,800.00 | 0.00% | ¥7,950.00 | ¥7,950.00 | ¥7,800.00 | 500 |
| 2026-06-01 | ¥7,800.00 | 0.00% | ¥7,800.00 | ¥7,800.00 | ¥7,800.00 | 200 |
| 2026-05-29 | ¥7,800.00 | +2.90% | ¥7,580.00 | ¥8,020.00 | ¥7,580.00 | 3.10K |
| 2026-05-28 | ¥7,580.00 | +7.37% | ¥7,210.00 | ¥7,780.00 | ¥7,210.00 | 3.40K |
| 2026-05-27 | ¥7,060.00 | 0.00% | ¥7,010.00 | ¥7,060.00 | ¥7,010.00 | 700 |
| 2026-05-26 | ¥7,060.00 | 0.00% | ¥7,210.00 | ¥7,210.00 | ¥7,010.00 | 900 |
| 2026-05-25 | ¥7,060.00 | -0.42% | ¥7,040.00 | ¥7,160.00 | ¥7,040.00 | 400 |