Yamazen Corporation 8051
TSE · Japan · Distribution Services
¥2,003.00-22.00 (-1.09%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,984.00 | -2.02% | ¥2,022.00 | ¥2,022.00 | ¥1,981.00 | 86.90K |
| 2026-10-01 | ¥2,025.00 | +4.76% | ¥1,924.00 | ¥2,025.00 | ¥1,921.00 | 342.50K |
| 2026-09-30 | ¥1,933.00 | -0.05% | ¥1,934.00 | ¥1,951.00 | ¥1,910.00 | 164.30K |
| 2026-09-29 | ¥1,934.00 | -4.64% | ¥1,998.00 | ¥1,998.00 | ¥1,932.00 | 235.80K |
| 2026-09-28 | ¥2,028.00 | 0.00% | ¥2,043.00 | ¥2,054.00 | ¥2,028.00 | 161.70K |
| 2026-09-25 | ¥2,028.00 | +1.35% | ¥2,019.00 | ¥2,044.00 | ¥2,006.00 | 171.10K |
| 2026-09-24 | ¥2,001.00 | -0.89% | ¥2,021.00 | ¥2,032.00 | ¥1,975.00 | 267.50K |
| 2026-09-18 | ¥2,019.00 | -1.75% | ¥2,055.00 | ¥2,066.00 | ¥2,014.00 | 283.00K |
| 2026-09-17 | ¥2,055.00 | +2.49% | ¥2,020.00 | ¥2,055.00 | ¥2,020.00 | 183.40K |
| 2026-09-16 | ¥2,005.00 | +1.83% | ¥1,994.00 | ¥2,017.00 | ¥1,988.00 | 134.20K |
| 2026-09-15 | ¥1,969.00 | 0.00% | ¥1,969.00 | ¥1,974.00 | ¥1,951.00 | 164.30K |
| 2026-09-14 | ¥1,969.00 | +1.55% | ¥1,945.00 | ¥1,972.00 | ¥1,939.00 | 242.10K |
| 2026-09-11 | ¥1,939.00 | +1.04% | ¥1,886.00 | ¥1,945.00 | ¥1,885.00 | 204.30K |
| 2026-09-10 | ¥1,919.00 | +0.58% | ¥1,900.00 | ¥1,919.00 | ¥1,887.00 | 182.20K |
| 2026-09-09 | ¥1,908.00 | +0.32% | ¥1,902.00 | ¥1,920.00 | ¥1,891.00 | 167.40K |
| 2026-09-08 | ¥1,902.00 | -0.94% | ¥1,910.00 | ¥1,926.00 | ¥1,886.00 | 170.80K |
| 2026-09-07 | ¥1,920.00 | -1.13% | ¥1,946.00 | ¥1,950.00 | ¥1,914.00 | 217.40K |
| 2026-09-04 | ¥1,942.00 | +0.15% | ¥1,930.00 | ¥1,950.00 | ¥1,910.00 | 193.80K |
| 2026-09-03 | ¥1,939.00 | +0.21% | ¥1,945.00 | ¥1,957.00 | ¥1,930.00 | 184.30K |
| 2026-09-02 | ¥1,935.00 | -3.20% | ¥1,959.00 | ¥1,968.00 | ¥1,930.00 | 285.00K |
| 2026-09-01 | ¥1,999.00 | +2.20% | ¥1,956.00 | ¥2,003.00 | ¥1,943.00 | 331.80K |
| 2026-08-31 | ¥1,956.00 | -0.36% | ¥1,949.00 | ¥1,974.00 | ¥1,944.00 | 341.00K |
| 2026-08-28 | ¥1,963.00 | -0.71% | ¥1,977.00 | ¥1,988.00 | ¥1,942.00 | 228.50K |
| 2026-08-27 | ¥1,977.00 | +0.51% | ¥1,967.00 | ¥1,993.00 | ¥1,962.00 | 210.90K |
| 2026-08-26 | ¥1,967.00 | +2.13% | ¥1,926.00 | ¥1,967.00 | ¥1,926.00 | 185.10K |
| 2026-08-25 | ¥1,926.00 | +1.05% | ¥1,906.00 | ¥1,932.00 | ¥1,906.00 | 168.00K |
| 2026-08-24 | ¥1,906.00 | +0.42% | ¥1,898.00 | ¥1,915.00 | ¥1,887.00 | 134.20K |
| 2026-08-21 | ¥1,898.00 | +0.05% | ¥1,898.00 | ¥1,905.00 | ¥1,876.00 | 145.20K |
| 2026-08-20 | ¥1,897.00 | +0.85% | ¥1,881.00 | ¥1,897.00 | ¥1,874.00 | 177.40K |
| 2026-08-19 | ¥1,881.00 | -1.98% | ¥1,898.00 | ¥1,898.00 | ¥1,857.00 | 182.40K |
| 2026-08-18 | ¥1,919.00 | -0.72% | ¥1,933.00 | ¥1,942.00 | ¥1,911.00 | 126.10K |
| 2026-08-17 | ¥1,933.00 | -1.63% | ¥1,965.00 | ¥1,978.00 | ¥1,928.00 | 244.00K |
| 2026-08-14 | ¥1,965.00 | +1.34% | ¥1,930.00 | ¥1,968.00 | ¥1,926.00 | 197.80K |
| 2026-08-13 | ¥1,939.00 | -0.15% | ¥1,942.00 | ¥1,950.00 | ¥1,915.00 | 184.90K |
| 2026-08-12 | ¥1,942.00 | +2.21% | ¥1,860.00 | ¥1,942.00 | ¥1,851.00 | 313.50K |
| 2026-08-10 | ¥1,900.00 | +4.86% | ¥1,812.00 | ¥1,958.00 | ¥1,786.00 | 533.00K |
| 2026-08-07 | ¥1,812.00 | -0.88% | ¥1,828.00 | ¥1,836.00 | ¥1,800.00 | 165.40K |
| 2026-08-06 | ¥1,828.00 | +1.27% | ¥1,805.00 | ¥1,828.00 | ¥1,793.00 | 200.90K |
| 2026-08-05 | ¥1,805.00 | +0.50% | ¥1,800.00 | ¥1,814.00 | ¥1,797.00 | 136.60K |
| 2026-08-04 | ¥1,796.00 | +0.50% | ¥1,787.00 | ¥1,801.00 | ¥1,782.00 | 176.10K |
| 2026-08-03 | ¥1,787.00 | +0.62% | ¥1,767.00 | ¥1,787.00 | ¥1,743.00 | 205.90K |
| 2026-07-31 | ¥1,776.00 | -0.11% | ¥1,778.00 | ¥1,814.00 | ¥1,762.00 | 201.70K |
| 2026-07-30 | ¥1,778.00 | -1.77% | ¥1,808.00 | ¥1,816.00 | ¥1,768.00 | 237.50K |
| 2026-07-29 | ¥1,810.00 | +3.19% | ¥1,767.00 | ¥1,810.00 | ¥1,752.00 | 253.70K |
| 2026-07-28 | ¥1,754.00 | -0.68% | ¥1,760.00 | ¥1,764.00 | ¥1,744.00 | 129.00K |
| 2026-07-27 | ¥1,766.00 | +1.20% | ¥1,757.00 | ¥1,767.00 | ¥1,733.00 | 215.40K |
| 2026-07-24 | ¥1,745.00 | -0.74% | ¥1,739.00 | ¥1,747.00 | ¥1,720.00 | 168.20K |
| 2026-07-23 | ¥1,758.00 | +0.17% | ¥1,758.00 | ¥1,760.00 | ¥1,745.00 | 151.70K |
| 2026-07-22 | ¥1,755.00 | +0.29% | ¥1,751.00 | ¥1,761.00 | ¥1,734.00 | 109.00K |
| 2026-07-21 | ¥1,750.00 | +1.27% | ¥1,741.00 | ¥1,750.00 | ¥1,732.00 | 174.90K |
| 2026-07-17 | ¥1,728.00 | -2.59% | ¥1,769.00 | ¥1,776.00 | ¥1,707.00 | 188.30K |
| 2026-07-16 | ¥1,774.00 | -0.22% | ¥1,778.00 | ¥1,788.00 | ¥1,768.00 | 145.60K |
| 2026-07-15 | ¥1,778.00 | +1.25% | ¥1,770.00 | ¥1,778.00 | ¥1,743.00 | 220.10K |
| 2026-07-14 | ¥1,756.00 | +0.92% | ¥1,750.00 | ¥1,763.00 | ¥1,738.00 | 123.00K |
| 2026-07-13 | ¥1,740.00 | +0.99% | ¥1,730.00 | ¥1,740.00 | ¥1,722.00 | 154.40K |
| 2026-07-10 | ¥1,723.00 | +0.88% | ¥1,729.00 | ¥1,734.00 | ¥1,713.00 | 202.60K |
| 2026-07-09 | ¥1,708.00 | +0.06% | ¥1,719.00 | ¥1,725.00 | ¥1,691.00 | 205.40K |
| 2026-07-08 | ¥1,707.00 | -0.99% | ¥1,722.00 | ¥1,731.00 | ¥1,704.00 | 210.40K |
| 2026-07-07 | ¥1,724.00 | -1.20% | ¥1,746.00 | ¥1,761.00 | ¥1,719.00 | 157.70K |
| 2026-07-06 | ¥1,745.00 | +0.35% | ¥1,753.00 | ¥1,758.00 | ¥1,735.00 | 150.20K |
| 2026-07-03 | ¥1,739.00 | +0.40% | ¥1,732.00 | ¥1,757.00 | ¥1,732.00 | 216.70K |
| 2026-07-02 | ¥1,732.00 | +0.41% | ¥1,730.00 | ¥1,753.00 | ¥1,723.00 | 267.60K |
| 2026-07-01 | ¥1,725.00 | +2.62% | ¥1,697.00 | ¥1,735.00 | ¥1,682.00 | 368.80K |
| 2026-06-30 | ¥1,681.00 | +0.60% | ¥1,671.00 | ¥1,695.00 | ¥1,665.00 | 181.30K |
| 2026-06-29 | ¥1,671.00 | -0.18% | ¥1,681.00 | ¥1,694.00 | ¥1,652.00 | 168.20K |
| 2026-06-26 | ¥1,674.00 | -0.83% | ¥1,701.00 | ¥1,706.00 | ¥1,673.00 | 158.90K |
| 2026-06-25 | ¥1,688.00 | +0.60% | ¥1,706.00 | ¥1,723.00 | ¥1,684.00 | 290.60K |
| 2026-06-24 | ¥1,678.00 | -5.89% | ¥1,777.00 | ¥1,778.00 | ¥1,661.00 | 376.70K |
| 2026-06-23 | ¥1,783.00 | -0.67% | ¥1,795.00 | ¥1,835.00 | ¥1,783.00 | 273.70K |
| 2026-06-22 | ¥1,795.00 | +0.62% | ¥1,784.00 | ¥1,795.00 | ¥1,758.00 | 297.10K |
| 2026-06-19 | ¥1,784.00 | -1.16% | ¥1,817.00 | ¥1,817.00 | ¥1,775.00 | 262.80K |
| 2026-06-18 | ¥1,805.00 | +2.85% | ¥1,755.00 | ¥1,819.00 | ¥1,755.00 | 315.50K |
| 2026-06-17 | ¥1,755.00 | -0.28% | ¥1,783.00 | ¥1,785.00 | ¥1,755.00 | 161.80K |
| 2026-06-16 | ¥1,760.00 | -2.71% | ¥1,807.00 | ¥1,807.00 | ¥1,758.00 | 187.90K |
| 2026-06-15 | ¥1,809.00 | +2.09% | ¥1,790.00 | ¥1,866.00 | ¥1,787.00 | 610.60K |
| 2026-06-12 | ¥1,772.00 | +2.84% | ¥1,734.00 | ¥1,797.00 | ¥1,733.00 | 383.10K |
| 2026-06-11 | ¥1,723.00 | -0.29% | ¥1,720.00 | ¥1,728.00 | ¥1,698.00 | 252.50K |
| 2026-06-10 | ¥1,728.00 | +4.03% | ¥1,664.00 | ¥1,748.00 | ¥1,664.00 | 340.30K |
| 2026-06-09 | ¥1,661.00 | +0.30% | ¥1,674.00 | ¥1,680.00 | ¥1,644.00 | 183.40K |
| 2026-06-08 | ¥1,656.00 | -1.25% | ¥1,652.00 | ¥1,668.00 | ¥1,639.00 | 174.50K |
| 2026-06-05 | ¥1,677.00 | +0.42% | ¥1,670.00 | ¥1,687.00 | ¥1,666.00 | 152.40K |
| 2026-06-04 | ¥1,670.00 | -0.60% | ¥1,678.00 | ¥1,682.00 | ¥1,655.00 | 107.60K |
| 2026-06-03 | ¥1,680.00 | +0.90% | ¥1,665.00 | ¥1,689.00 | ¥1,663.00 | 170.90K |
| 2026-06-02 | ¥1,665.00 | -2.69% | ¥1,711.00 | ¥1,711.00 | ¥1,661.00 | 236.50K |
| 2026-06-01 | ¥1,711.00 | -1.50% | ¥1,730.00 | ¥1,733.00 | ¥1,693.00 | 223.20K |
| 2026-05-29 | ¥1,737.00 | +1.22% | ¥1,716.00 | ¥1,744.00 | ¥1,715.00 | 308.70K |
| 2026-05-28 | ¥1,716.00 | -0.52% | ¥1,730.00 | ¥1,731.00 | ¥1,704.00 | 166.80K |
| 2026-05-27 | ¥1,725.00 | +0.94% | ¥1,710.00 | ¥1,742.00 | ¥1,709.00 | 177.50K |
| 2026-05-26 | ¥1,709.00 | -1.38% | ¥1,733.00 | ¥1,738.00 | ¥1,688.00 | 263.50K |
| 2026-05-25 | ¥1,733.00 | +0.52% | ¥1,728.00 | ¥1,754.00 | ¥1,718.00 | 192.70K |