Tokyo - Delayed Quote JPY

Yamaya Corporation (9994.T)

2,552.00
-357.00
(-12.27%)
At close: May 16 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 16, 20252,509.002,589.002,509.002,552.002,552.00226,800
May 15, 20252,900.002,909.002,889.002,909.002,909.001,700
May 14, 20252,900.002,918.002,886.002,918.002,918.002,900
May 13, 20252,884.002,915.002,884.002,911.002,911.004,200
May 12, 20252,877.002,910.002,877.002,888.002,888.003,400
May 9, 20252,890.002,957.002,848.002,877.002,877.0071,400
May 8, 20252,855.002,895.002,850.002,868.002,868.004,000
May 7, 20252,857.002,962.002,814.002,861.002,861.0032,100
May 2, 20252,882.002,900.002,850.002,857.002,857.009,100
May 1, 20252,870.002,875.002,860.002,860.002,860.003,300
Apr 30, 20252,876.002,884.002,874.002,876.002,876.001,500
Apr 28, 20252,890.002,899.002,868.002,879.002,879.002,100
Apr 25, 20252,880.002,891.002,869.002,889.002,889.002,000
Apr 24, 20252,881.002,884.002,871.002,871.002,871.002,000
Apr 23, 20252,876.002,886.002,875.002,881.002,881.004,900
Apr 22, 20252,860.002,875.002,857.002,875.002,875.005,700
Apr 21, 20252,830.002,853.002,830.002,853.002,853.003,400
Apr 18, 20252,817.002,830.002,817.002,823.002,823.002,300
Apr 17, 20252,811.002,818.002,810.002,811.002,811.001,300
Apr 16, 20252,826.002,826.002,810.002,810.002,810.002,300
Apr 15, 20252,808.002,827.002,808.002,825.002,825.001,600
Apr 14, 20252,814.002,825.002,799.002,807.002,807.007,200
Apr 11, 20252,758.002,797.002,740.002,787.002,787.005,900
Apr 10, 20252,793.002,793.002,724.002,761.002,761.0010,300
Apr 9, 20252,770.002,770.002,700.002,706.002,706.007,700
Apr 8, 20252,726.002,780.002,701.002,770.002,770.0014,800
Apr 7, 20252,700.002,737.002,602.002,647.002,647.0027,000
Apr 4, 20252,800.002,805.002,761.002,793.002,793.0018,800
Apr 3, 20252,815.002,828.002,806.002,808.002,808.007,000
Apr 2, 20252,852.002,852.002,830.002,830.002,830.005,300
Apr 1, 20252,845.002,867.002,845.002,846.002,846.006,100
Mar 31, 20252,854.002,860.002,841.002,851.002,851.0011,900
Mar 28, 2025 27 Dividend
Mar 28, 20252,870.002,904.002,851.002,895.002,895.0041,300
Mar 27, 20252,903.002,944.002,900.002,901.002,874.00117,300
Mar 26, 20252,951.002,953.002,941.002,953.002,925.5224,800
Mar 25, 20252,955.002,955.002,950.002,951.002,923.5315,200
Mar 24, 20252,959.002,959.002,950.002,954.002,926.5113,500
Mar 21, 20252,958.002,959.002,952.002,959.002,931.467,700
Mar 19, 20252,955.002,960.002,952.002,958.002,930.475,700
Mar 18, 20252,939.002,953.002,939.002,952.002,924.538,900
Mar 17, 20252,940.002,942.002,934.002,939.002,911.655,500
Mar 14, 20252,935.002,939.002,931.002,936.002,908.673,500
Mar 13, 20252,930.002,935.002,927.002,935.002,907.684,100
Mar 12, 20252,915.002,927.002,915.002,927.002,899.764,100
Mar 11, 20252,919.002,919.002,911.002,915.002,887.873,300
Mar 10, 20252,926.002,926.002,915.002,920.002,892.822,300
Mar 7, 20252,910.002,923.002,900.002,911.002,883.915,300
Mar 6, 20252,920.002,923.002,914.002,922.002,894.804,100
Mar 5, 20252,910.002,918.002,906.002,913.002,885.893,000
Mar 4, 20252,914.002,914.002,900.002,910.002,882.921,700
Mar 3, 20252,890.002,900.002,890.002,900.002,873.013,200
Feb 28, 20252,902.002,909.002,890.002,890.002,863.104,300
Feb 27, 20252,915.002,919.002,902.002,902.002,874.995,700
Feb 26, 20252,910.002,918.002,878.002,903.002,875.987,300
Feb 25, 20252,888.002,905.002,880.002,905.002,877.965,100
Feb 21, 20252,880.002,894.002,880.002,894.002,867.073,400
Feb 20, 20252,875.002,888.002,870.002,880.002,853.203,500
Feb 19, 20252,872.002,875.002,860.002,875.002,848.242,500
Feb 18, 20252,875.002,875.002,861.002,872.002,845.273,600
Feb 17, 20252,845.002,865.002,845.002,865.002,838.333,700
Feb 14, 20252,842.002,859.002,831.002,841.002,814.564,800
Feb 13, 20252,864.002,870.002,842.002,856.002,829.424,000
Feb 12, 20252,862.002,864.002,841.002,843.002,816.544,900
Feb 10, 20252,851.002,862.002,850.002,854.002,827.446,800
Feb 7, 20252,825.002,849.002,819.002,849.002,822.486,700
Feb 6, 20252,820.002,823.002,806.002,823.002,796.733,600
Feb 5, 20252,807.002,813.002,805.002,810.002,783.853,800
Feb 4, 20252,819.002,823.002,806.002,807.002,780.877,300
Feb 3, 20252,820.002,827.002,815.002,818.002,791.777,200
Jan 31, 20252,831.002,831.002,812.002,817.002,790.788,400
Jan 30, 20252,833.002,837.002,800.002,800.002,773.9488,200
Jan 29, 20252,841.002,849.002,840.002,840.002,813.576,300
Jan 28, 20252,842.002,858.002,832.002,841.002,814.568,300
Jan 27, 20252,820.002,850.002,819.002,841.002,814.568,000
Jan 24, 20252,820.002,833.002,813.002,818.002,791.777,900
Jan 23, 20252,825.002,833.002,820.002,820.002,793.755,000
Jan 22, 20252,824.002,824.002,814.002,819.002,792.765,400
Jan 21, 20252,818.002,823.002,811.002,819.002,792.765,900
Jan 20, 20252,816.002,830.002,816.002,818.002,791.775,700
Jan 17, 20252,811.002,821.002,807.002,816.002,789.798,100
Jan 16, 20252,835.002,841.002,812.002,812.002,785.8319,900
Jan 15, 20252,840.002,850.002,837.002,837.002,810.606,300
Jan 14, 20252,868.002,868.002,840.002,842.002,815.5512,400
Jan 10, 20252,866.002,887.002,864.002,864.002,837.346,000
Jan 9, 20252,902.002,902.002,865.002,866.002,839.3310,300
Jan 8, 20252,903.002,903.002,890.002,902.002,874.996,500
Jan 7, 20252,888.002,906.002,881.002,903.002,875.988,400
Jan 6, 20252,894.002,897.002,880.002,881.002,854.197,500
Dec 30, 20242,855.002,880.002,850.002,880.002,853.208,300
Dec 27, 20242,857.002,859.002,839.002,841.002,814.568,300
Dec 26, 20242,822.002,835.002,822.002,835.002,808.6115,200
Dec 25, 20242,831.002,835.002,814.002,825.002,798.7113,400
Dec 24, 20242,851.002,858.002,830.002,830.002,803.6613,600
Dec 23, 20242,867.002,867.002,851.002,851.002,824.474,400
Dec 20, 20242,863.002,869.002,853.002,865.002,838.335,100
Dec 19, 20242,865.002,875.002,860.002,864.002,837.343,500
Dec 18, 20242,875.002,877.002,868.002,868.002,841.313,300
Dec 17, 20242,871.002,880.002,870.002,870.002,843.294,600
Dec 16, 20242,888.002,888.002,871.002,871.002,844.286,000
Dec 13, 20242,884.002,889.002,880.002,888.002,861.123,800
Dec 12, 20242,897.002,897.002,881.002,889.002,862.115,100
Dec 11, 20242,880.002,893.002,878.002,890.002,863.105,300
Dec 10, 20242,868.002,880.002,868.002,875.002,848.246,600
Dec 9, 20242,858.002,869.002,853.002,868.002,841.316,900
Dec 6, 20242,839.002,859.002,839.002,857.002,830.418,000
Dec 5, 20242,835.002,844.002,826.002,839.002,812.586,600
Dec 4, 20242,832.002,840.002,824.002,826.002,799.7012,200
Dec 3, 20242,838.002,849.002,835.002,835.002,808.615,400
Dec 2, 20242,841.002,841.002,828.002,829.002,802.676,700
Nov 29, 20242,838.002,850.002,838.002,840.002,813.572,100
Nov 28, 20242,820.002,857.002,819.002,837.002,810.608,600
Nov 27, 20242,843.002,843.002,813.002,822.002,795.7413,200
Nov 26, 20242,850.002,864.002,840.002,843.002,816.547,100
Nov 25, 20242,852.002,866.002,851.002,863.002,836.354,700
Nov 22, 20242,845.002,859.002,842.002,859.002,832.397,900
Nov 21, 20242,850.002,857.002,844.002,845.002,818.524,100
Nov 20, 20242,856.002,870.002,850.002,850.002,823.475,200
Nov 19, 20242,854.002,870.002,854.002,856.002,829.423,200
Nov 18, 20242,853.002,858.002,841.002,851.002,824.476,500
Nov 15, 20242,865.002,875.002,852.002,852.002,825.467,300
Nov 14, 20242,871.002,882.002,870.002,870.002,843.295,300
Nov 13, 20242,880.002,888.002,873.002,888.002,861.123,900
Nov 12, 20242,865.002,887.002,863.002,879.002,852.209,400
Nov 11, 20242,866.002,866.002,850.002,851.002,824.474,800
Nov 8, 20242,871.002,888.002,864.002,864.002,837.344,700
Nov 7, 20242,836.002,885.002,836.002,870.002,843.298,900
Nov 6, 20242,842.002,853.002,835.002,835.002,808.6114,200
Nov 5, 20242,858.002,862.002,843.002,843.002,816.5411,200
Nov 1, 20242,855.002,866.002,852.002,858.002,831.404,600
Oct 31, 20242,841.002,869.002,841.002,866.002,839.337,300
Oct 30, 20242,886.002,895.002,840.002,840.002,813.5756,700
Oct 29, 20242,880.002,900.002,880.002,892.002,865.085,600
Oct 28, 20242,855.002,888.002,855.002,871.002,844.2810,900
Oct 25, 20242,901.002,901.002,853.002,858.002,831.408,700
Oct 24, 20242,904.002,904.002,880.002,880.002,853.2017,600
Oct 23, 20242,912.002,912.002,904.002,904.002,876.976,300
Oct 22, 20242,922.002,922.002,907.002,912.002,884.906,700
Oct 21, 20242,912.002,923.002,912.002,920.002,892.828,700
Oct 18, 20242,908.002,933.002,908.002,925.002,897.788,800
Oct 17, 20242,915.002,916.002,903.002,908.002,880.938,800
Oct 16, 20242,938.002,947.002,920.002,920.002,892.829,400
Oct 15, 20242,946.002,953.002,939.002,940.002,912.6410,700
Oct 11, 20242,935.002,946.002,920.002,936.002,908.6714,400
Oct 10, 20242,981.002,981.002,950.002,950.002,922.5415,900
Oct 9, 20243,000.003,000.002,981.002,981.002,953.2616,100
Oct 8, 20243,000.003,005.002,996.002,998.002,970.1011,500
Oct 7, 20243,010.003,015.003,000.003,000.002,972.083,600
Oct 4, 20243,020.003,020.003,005.003,005.002,977.035,500
Oct 3, 20243,015.003,020.003,010.003,010.002,981.995,800
Oct 2, 20243,015.003,030.003,000.003,010.002,981.995,800
Oct 1, 20243,005.003,020.003,000.003,005.002,977.035,400
Sep 30, 20242,999.003,010.002,995.003,000.002,972.0811,000
Sep 27, 2024 27 Dividend
Sep 27, 20243,010.003,035.002,987.003,015.002,986.9452,600
Sep 26, 20243,050.003,050.003,035.003,035.002,980.00138,900
Sep 25, 20243,040.003,050.003,030.003,050.002,994.7329,600
Sep 24, 20243,040.003,045.003,030.003,040.002,984.9119,200
Sep 20, 20243,035.003,040.003,025.003,040.002,984.9110,400
Sep 19, 20243,020.003,040.003,020.003,025.002,970.198,000
Sep 18, 20243,025.003,035.003,015.003,030.002,975.094,900
Sep 17, 20243,020.003,030.003,000.003,015.002,960.377,000
Sep 13, 20243,005.003,015.003,000.003,000.002,945.646,000
Sep 12, 20243,015.003,040.003,005.003,005.002,950.557,500
Sep 11, 20243,040.003,040.003,000.003,000.002,945.6410,600
Sep 10, 20243,050.003,065.003,040.003,040.002,984.914,800
Sep 9, 20243,050.003,060.003,040.003,050.002,994.737,700
Sep 6, 20243,095.003,095.003,070.003,070.003,014.374,000
Sep 5, 20243,080.003,100.003,070.003,085.003,029.106,400
Sep 4, 20243,075.003,100.003,075.003,075.003,019.286,900
Sep 3, 20243,075.003,110.003,075.003,110.003,053.655,000
Sep 2, 20243,080.003,085.003,070.003,075.003,019.286,300
Aug 30, 20243,055.003,075.003,055.003,070.003,014.373,400
Aug 29, 20243,035.003,060.003,035.003,050.002,994.734,800
Aug 28, 20243,045.003,045.003,030.003,035.002,980.003,100
Aug 27, 20243,045.003,045.003,025.003,045.002,989.824,900
Aug 26, 20243,030.003,030.003,020.003,025.002,970.192,300
Aug 23, 20243,015.003,030.003,005.003,020.002,965.284,400
Aug 22, 20242,998.003,010.002,998.002,999.002,944.662,700
Aug 21, 20242,998.003,010.002,992.002,998.002,943.675,700
Aug 20, 20243,005.003,020.002,998.002,998.002,943.673,800
Aug 19, 20243,000.003,010.002,992.002,994.002,939.757,100
Aug 16, 20243,015.003,015.003,000.003,000.002,945.646,800
Aug 15, 20243,010.003,030.002,994.003,000.002,945.647,000
Aug 14, 20243,025.003,030.003,010.003,025.002,970.193,100
Aug 13, 20243,030.003,050.003,005.003,010.002,955.464,200
Aug 9, 20243,030.003,040.002,990.002,993.002,938.777,400
Aug 8, 20242,987.003,040.002,987.003,030.002,975.093,500
Aug 7, 20242,980.003,045.002,949.003,015.002,960.379,200
Aug 6, 20242,840.003,000.002,840.002,910.002,857.2715,700
Aug 5, 20243,000.003,000.002,800.002,849.002,797.3728,100
Aug 2, 20243,070.003,085.003,020.003,030.002,975.0913,700
Aug 1, 20243,135.003,135.003,090.003,090.003,034.018,100
Jul 31, 20243,100.003,140.003,100.003,140.003,083.102,900
Jul 30, 20243,135.003,140.003,095.003,095.003,038.9233,000
Jul 29, 20243,130.003,140.003,125.003,135.003,078.193,800
Jul 26, 20243,100.003,125.003,095.003,125.003,068.375,400
Jul 25, 20243,100.003,120.003,100.003,100.003,043.836,600
Jul 24, 20243,110.003,120.003,100.003,115.003,058.555,000
Jul 23, 20243,110.003,125.003,105.003,110.003,053.655,800
Jul 22, 20243,130.003,130.003,100.003,115.003,058.554,800
Jul 19, 20243,105.003,130.003,100.003,105.003,048.744,400
Jul 18, 20243,110.003,120.003,105.003,115.003,058.553,500
Jul 17, 20243,100.003,125.003,090.003,105.003,048.746,000
Jul 16, 20243,115.003,120.003,100.003,105.003,048.744,400
Jul 12, 20243,125.003,135.003,100.003,100.003,043.835,100
Jul 11, 20243,090.003,125.003,090.003,120.003,063.464,400
Jul 10, 20243,100.003,120.003,090.003,090.003,034.014,700
Jul 9, 20243,125.003,140.003,100.003,100.003,043.836,200
Jul 8, 20243,170.003,170.003,120.003,120.003,063.466,800
Jul 5, 20243,165.003,185.003,160.003,160.003,102.743,000
Jul 4, 20243,200.003,200.003,155.003,175.003,117.476,000
Jul 3, 20243,190.003,195.003,180.003,180.003,122.383,300
Jul 2, 20243,185.003,200.003,180.003,190.003,132.204,900
Jul 1, 20243,190.003,190.003,160.003,185.003,127.294,300
Jun 28, 20243,180.003,195.003,160.003,165.003,107.653,100
Jun 27, 20243,180.003,185.003,155.003,160.003,102.746,600
Jun 26, 20243,140.003,155.003,135.003,155.003,097.836,000
Jun 25, 20243,130.003,145.003,115.003,120.003,063.463,900
Jun 24, 20243,120.003,130.003,105.003,130.003,073.284,000
Jun 21, 20243,090.003,115.003,090.003,110.003,053.653,000
Jun 20, 20243,115.003,115.003,090.003,090.003,034.012,100
Jun 19, 20243,085.003,110.003,085.003,100.003,043.832,400
Jun 18, 20243,095.003,100.003,080.003,080.003,024.192,900
Jun 17, 20243,095.003,095.003,075.003,075.003,019.284,800
Jun 14, 20243,065.003,095.003,065.003,075.003,019.283,700
Jun 13, 20243,100.003,100.003,075.003,075.003,019.282,400
Jun 12, 20243,100.003,110.003,090.003,090.003,034.013,500
Jun 11, 20243,110.003,115.003,095.003,100.003,043.834,200
Jun 10, 20243,070.003,105.003,070.003,105.003,048.743,900
Jun 7, 20243,065.003,085.003,065.003,065.003,009.461,900
Jun 6, 20243,080.003,095.003,065.003,065.003,009.463,700
Jun 5, 20243,085.003,095.003,070.003,080.003,024.193,800
Jun 4, 20243,095.003,100.003,085.003,085.003,029.105,300
Jun 3, 20243,085.003,100.003,080.003,080.003,024.194,900
May 31, 20243,045.003,080.003,045.003,080.003,024.193,500
May 30, 20243,005.003,050.003,005.003,050.002,994.735,900
May 29, 20243,045.003,050.003,015.003,015.002,960.376,500
May 28, 20243,075.003,075.003,035.003,045.002,989.825,600
May 27, 20243,095.003,095.003,060.003,070.003,014.374,200
May 24, 20243,080.003,095.003,075.003,085.003,029.103,600
May 23, 20243,120.003,120.003,085.003,085.003,029.104,300
May 22, 20243,115.003,120.003,100.003,100.003,043.835,200
May 21, 20243,125.003,125.003,100.003,120.003,063.465,300
May 20, 20243,090.003,130.003,090.003,110.003,053.656,300
May 17, 20243,060.003,095.003,055.003,090.003,034.015,300
May 16, 20243,105.003,105.003,035.003,060.003,004.557,600