Yamatane Corporation 9305
TSE · Japan · Distribution Services
¥2,015.00+11.00 (+0.55%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥2,004.00 | -1.13% | ¥2,027.00 | ¥2,027.00 | ¥1,983.00 | 96.30K |
| 2026-09-29 | ¥2,027.00 | -5.55% | ¥2,104.00 | ¥2,104.00 | ¥2,015.00 | 106.60K |
| 2026-09-28 | ¥2,146.00 | +0.94% | ¥2,147.00 | ¥2,148.00 | ¥2,133.00 | 77.40K |
| 2026-09-25 | ¥2,126.00 | +1.05% | ¥2,105.00 | ¥2,132.00 | ¥2,100.00 | 73.90K |
| 2026-09-24 | ¥2,104.00 | -0.80% | ¥2,121.00 | ¥2,123.00 | ¥2,099.00 | 109.40K |
| 2026-09-18 | ¥2,121.00 | -0.61% | ¥2,134.00 | ¥2,134.00 | ¥2,115.00 | 49.00K |
| 2026-09-17 | ¥2,134.00 | +1.47% | ¥2,114.00 | ¥2,137.00 | ¥2,111.00 | 58.30K |
| 2026-09-16 | ¥2,103.00 | -0.05% | ¥2,100.00 | ¥2,120.00 | ¥2,100.00 | 32.30K |
| 2026-09-15 | ¥2,104.00 | +1.35% | ¥2,080.00 | ¥2,115.00 | ¥2,080.00 | 47.40K |
| 2026-09-14 | ¥2,076.00 | +1.62% | ¥2,045.00 | ¥2,077.00 | ¥2,040.00 | 64.70K |
| 2026-09-11 | ¥2,043.00 | -0.68% | ¥2,046.00 | ¥2,057.00 | ¥2,030.00 | 66.30K |
| 2026-09-10 | ¥2,057.00 | +0.24% | ¥2,049.00 | ¥2,058.00 | ¥2,031.00 | 68.60K |
| 2026-09-09 | ¥2,052.00 | -0.58% | ¥2,064.00 | ¥2,065.00 | ¥2,050.00 | 40.90K |
| 2026-09-08 | ¥2,064.00 | +0.24% | ¥2,059.00 | ¥2,065.00 | ¥2,047.00 | 48.50K |
| 2026-09-07 | ¥2,059.00 | -0.10% | ¥2,053.00 | ¥2,064.00 | ¥2,049.00 | 42.40K |
| 2026-09-04 | ¥2,061.00 | +0.15% | ¥2,058.00 | ¥2,066.00 | ¥2,051.00 | 50.30K |
| 2026-09-03 | ¥2,058.00 | -0.15% | ¥2,066.00 | ¥2,076.00 | ¥2,056.00 | 61.50K |
| 2026-09-02 | ¥2,061.00 | 0.00% | ¥2,054.00 | ¥2,070.00 | ¥2,047.00 | 59.30K |
| 2026-09-01 | ¥2,061.00 | -0.87% | ¥2,075.00 | ¥2,099.00 | ¥2,055.00 | 84.70K |
| 2026-08-31 | ¥2,079.00 | -1.09% | ¥2,090.00 | ¥2,093.00 | ¥2,063.00 | 74.70K |
| 2026-08-28 | ¥2,102.00 | -0.38% | ¥2,113.00 | ¥2,113.00 | ¥2,084.00 | 55.80K |
| 2026-08-27 | ¥2,110.00 | 0.00% | ¥2,110.00 | ¥2,127.00 | ¥2,097.00 | 42.30K |
| 2026-08-26 | ¥2,110.00 | +0.52% | ¥2,097.00 | ¥2,110.00 | ¥2,088.00 | 37.70K |
| 2026-08-25 | ¥2,099.00 | -0.43% | ¥2,119.00 | ¥2,124.00 | ¥2,095.00 | 42.20K |
| 2026-08-24 | ¥2,108.00 | -1.08% | ¥2,142.00 | ¥2,156.00 | ¥2,108.00 | 58.90K |
| 2026-08-21 | ¥2,131.00 | +1.00% | ¥2,101.00 | ¥2,139.00 | ¥2,101.00 | 81.90K |
| 2026-08-20 | ¥2,110.00 | +1.88% | ¥2,079.00 | ¥2,110.00 | ¥2,078.00 | 52.10K |
| 2026-08-19 | ¥2,071.00 | -0.38% | ¥2,085.00 | ¥2,088.00 | ¥2,054.00 | 61.80K |
| 2026-08-18 | ¥2,079.00 | -0.05% | ¥2,072.00 | ¥2,100.00 | ¥2,067.00 | 52.00K |
| 2026-08-17 | ¥2,080.00 | -1.05% | ¥2,092.00 | ¥2,094.00 | ¥2,068.00 | 56.30K |
| 2026-08-14 | ¥2,102.00 | +1.06% | ¥2,074.00 | ¥2,105.00 | ¥2,060.00 | 65.50K |
| 2026-08-13 | ¥2,080.00 | +1.96% | ¥2,045.00 | ¥2,093.00 | ¥2,044.00 | 58.60K |
| 2026-08-12 | ¥2,040.00 | +0.74% | ¥2,043.00 | ¥2,049.00 | ¥2,017.00 | 77.40K |
| 2026-08-10 | ¥2,025.00 | -3.71% | ¥2,003.00 | ¥2,040.00 | ¥1,997.00 | 161.30K |
| 2026-08-07 | ¥2,103.00 | +3.39% | ¥2,037.00 | ¥2,125.00 | ¥2,035.00 | 198.20K |
| 2026-08-06 | ¥2,034.00 | +0.69% | ¥2,020.00 | ¥2,043.00 | ¥2,017.00 | 43.90K |
| 2026-08-05 | ¥2,020.00 | +0.25% | ¥2,015.00 | ¥2,030.00 | ¥2,010.00 | 52.40K |
| 2026-08-04 | ¥2,015.00 | -1.56% | ¥2,048.00 | ¥2,048.00 | ¥2,012.00 | 60.00K |
| 2026-08-03 | ¥2,047.00 | -2.94% | ¥2,111.00 | ¥2,111.00 | ¥2,032.00 | 103.00K |
| 2026-07-31 | ¥2,109.00 | -2.54% | ¥2,164.00 | ¥2,164.00 | ¥2,106.00 | 55.00K |
| 2026-07-30 | ¥2,164.00 | -0.82% | ¥2,169.00 | ¥2,177.00 | ¥2,136.00 | 77.40K |
| 2026-07-29 | ¥2,182.00 | +1.96% | ¥2,150.00 | ¥2,195.00 | ¥2,135.00 | 82.40K |
| 2026-07-28 | ¥2,140.00 | -0.14% | ¥2,151.00 | ¥2,152.00 | ¥2,121.00 | 55.10K |
| 2026-07-27 | ¥2,143.00 | +1.04% | ¥2,123.00 | ¥2,150.00 | ¥2,122.00 | 67.70K |
| 2026-07-24 | ¥2,121.00 | +0.28% | ¥2,115.00 | ¥2,126.00 | ¥2,097.00 | 55.70K |
| 2026-07-23 | ¥2,115.00 | -0.24% | ¥2,123.00 | ¥2,123.00 | ¥2,109.00 | 51.40K |
| 2026-07-22 | ¥2,120.00 | 0.00% | ¥2,120.00 | ¥2,128.00 | ¥2,104.00 | 60.60K |
| 2026-07-21 | ¥2,120.00 | +0.52% | ¥2,110.00 | ¥2,152.00 | ¥2,109.00 | 74.60K |
| 2026-07-17 | ¥2,109.00 | +0.57% | ¥2,087.00 | ¥2,111.00 | ¥2,087.00 | 75.50K |
| 2026-07-16 | ¥2,097.00 | -1.08% | ¥2,123.00 | ¥2,140.00 | ¥2,084.00 | 67.20K |
| 2026-07-15 | ¥2,120.00 | 0.00% | ¥2,127.00 | ¥2,129.00 | ¥2,104.00 | 47.60K |
| 2026-07-14 | ¥2,120.00 | +0.71% | ¥2,122.00 | ¥2,126.00 | ¥2,106.00 | 42.30K |
| 2026-07-13 | ¥2,105.00 | +0.24% | ¥2,105.00 | ¥2,128.00 | ¥2,098.00 | 58.90K |
| 2026-07-10 | ¥2,100.00 | -0.19% | ¥2,114.00 | ¥2,114.00 | ¥2,086.00 | 52.10K |
| 2026-07-09 | ¥2,104.00 | +0.29% | ¥2,098.00 | ¥2,113.00 | ¥2,074.00 | 63.30K |
| 2026-07-08 | ¥2,098.00 | +0.53% | ¥2,099.00 | ¥2,110.00 | ¥2,085.00 | 53.80K |
| 2026-07-07 | ¥2,087.00 | +0.34% | ¥2,088.00 | ¥2,101.00 | ¥2,080.00 | 52.60K |
| 2026-07-06 | ¥2,080.00 | +0.48% | ¥2,070.00 | ¥2,098.00 | ¥2,064.00 | 76.00K |
| 2026-07-03 | ¥2,070.00 | +1.42% | ¥2,042.00 | ¥2,080.00 | ¥2,041.00 | 69.50K |
| 2026-07-02 | ¥2,041.00 | +0.89% | ¥2,025.00 | ¥2,062.00 | ¥2,025.00 | 94.00K |
| 2026-07-01 | ¥2,023.00 | 0.00% | ¥2,023.00 | ¥2,025.00 | ¥2,000.00 | 66.10K |
| 2026-06-30 | ¥2,023.00 | 0.00% | ¥2,039.00 | ¥2,039.00 | ¥2,010.00 | 69.40K |
| 2026-06-29 | ¥2,023.00 | +1.25% | ¥2,015.00 | ¥2,036.00 | ¥2,012.00 | 79.40K |
| 2026-06-26 | ¥1,998.00 | -1.33% | ¥2,011.00 | ¥2,025.00 | ¥1,987.00 | 75.60K |
| 2026-06-25 | ¥2,025.00 | +1.35% | ¥2,017.00 | ¥2,029.00 | ¥2,007.00 | 63.90K |
| 2026-06-24 | ¥1,998.00 | -1.09% | ¥2,031.00 | ¥2,034.00 | ¥1,992.00 | 64.00K |
| 2026-06-23 | ¥2,020.00 | -0.88% | ¥2,038.00 | ¥2,042.00 | ¥2,017.00 | 56.10K |
| 2026-06-22 | ¥2,038.00 | -0.49% | ¥2,048.00 | ¥2,048.00 | ¥2,008.00 | 49.80K |
| 2026-06-19 | ¥2,048.00 | +0.69% | ¥2,032.00 | ¥2,048.00 | ¥2,010.00 | 44.70K |
| 2026-06-18 | ¥2,034.00 | +0.69% | ¥2,037.00 | ¥2,055.00 | ¥2,021.00 | 63.70K |
| 2026-06-17 | ¥2,020.00 | +0.65% | ¥2,007.00 | ¥2,039.00 | ¥2,007.00 | 47.80K |
| 2026-06-16 | ¥2,007.00 | -0.89% | ¥2,021.00 | ¥2,021.00 | ¥1,999.00 | 46.80K |
| 2026-06-15 | ¥2,025.00 | 0.00% | ¥2,029.00 | ¥2,038.00 | ¥2,022.00 | 50.70K |
| 2026-06-12 | ¥2,025.00 | +0.40% | ¥2,000.00 | ¥2,025.00 | ¥1,998.00 | 83.60K |
| 2026-06-11 | ¥2,017.00 | +0.15% | ¥2,005.00 | ¥2,019.00 | ¥1,977.00 | 68.70K |
| 2026-06-10 | ¥2,014.00 | -0.20% | ¥2,006.00 | ¥2,040.00 | ¥2,005.00 | 54.30K |
| 2026-06-09 | ¥2,018.00 | 0.00% | ¥2,029.00 | ¥2,050.00 | ¥2,017.00 | 53.10K |
| 2026-06-08 | ¥2,018.00 | +0.30% | ¥2,011.00 | ¥2,023.00 | ¥2,001.00 | 61.50K |
| 2026-06-05 | ¥2,012.00 | +3.39% | ¥1,963.00 | ¥2,014.00 | ¥1,963.00 | 82.50K |
| 2026-06-04 | ¥1,946.00 | -1.92% | ¥1,951.00 | ¥1,965.00 | ¥1,940.00 | 81.00K |
| 2026-06-03 | ¥1,984.00 | +2.06% | ¥1,946.00 | ¥1,984.00 | ¥1,932.00 | 101.70K |
| 2026-06-02 | ¥1,944.00 | -0.87% | ¥1,960.00 | ¥1,971.00 | ¥1,925.00 | 86.70K |
| 2026-06-01 | ¥1,961.00 | -0.71% | ¥1,975.00 | ¥1,998.00 | ¥1,950.00 | 98.20K |
| 2026-05-29 | ¥1,975.00 | +0.46% | ¥1,980.00 | ¥1,988.00 | ¥1,972.00 | 82.10K |
| 2026-05-28 | ¥1,966.00 | -0.05% | ¥1,961.00 | ¥1,977.00 | ¥1,945.00 | 89.50K |
| 2026-05-27 | ¥1,967.00 | 0.00% | ¥1,962.00 | ¥1,977.00 | ¥1,953.00 | 81.40K |
| 2026-05-26 | ¥1,967.00 | -1.94% | ¥2,007.00 | ¥2,007.00 | ¥1,960.00 | 84.00K |
| 2026-05-25 | ¥2,006.00 | -2.86% | ¥2,065.00 | ¥2,065.00 | ¥2,002.00 | 87.10K |
| 2026-05-22 | ¥2,065.00 | +2.03% | ¥2,023.00 | ¥2,068.00 | ¥2,021.00 | 69.70K |
| 2026-05-21 | ¥2,024.00 | +1.25% | ¥2,027.00 | ¥2,038.00 | ¥2,021.00 | 67.40K |