Yamaura Corporation - 1780.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,625	1,616	1,616	1,628	1,615	55,200
February 19, 2026	1,637	1,634	1,634	1,642	1,615	74,100
February 18, 2026	1,660	1,630	1,630	1,660	1,613	70,500
February 17, 2026	1,644	1,648	1,648	1,663	1,631	76,800
February 16, 2026	1,623	1,627	1,627	1,644	1,615	105,200
February 13, 2026	1,584	1,622	1,622	1,636	1,579	98,200
February 12, 2026	1,589	1,575	1,575	1,600	1,555	131,200
February 10, 2026	1,564	1,577	1,577	1,591	1,564	74,300
February 09, 2026	1,528	1,555	1,555	1,555	1,516	90,200
February 06, 2026	1,490	1,494	1,494	1,494	1,481	35,600
February 05, 2026	1,484	1,490	1,490	1,491	1,479	39,400
February 04, 2026	1,482	1,474	1,474	1,485	1,474	34,200
February 03, 2026	1,470	1,482	1,482	1,490	1,470	32,000
February 02, 2026	1,489	1,473	1,473	1,496	1,470	33,100
January 30, 2026	1,460	1,470	1,470	1,474	1,450	29,000
January 29, 2026	1,450	1,456	1,456	1,458	1,434	56,600
January 28, 2026	1,470	1,450	1,450	1,470	1,450	39,300
January 27, 2026	1,484	1,469	1,469	1,484	1,468	47,000
January 26, 2026	1,510	1,486	1,486	1,510	1,486	67,300
January 23, 2026	1,506	1,500	1,500	1,514	1,500	32,200
January 22, 2026	1,504	1,509	1,509	1,510	1,497	52,000
January 21, 2026	1,490	1,487	1,487	1,496	1,483	37,100
January 20, 2026	1,512	1,496	1,496	1,522	1,495	51,300
January 19, 2026	1,522	1,514	1,514	1,530	1,513	43,600
January 16, 2026	1,530	1,520	1,520	1,532	1,520	34,200
January 15, 2026	1,533	1,531	1,531	1,538	1,530	20,800
January 14, 2026	1,530	1,534	1,534	1,534	1,525	22,400
January 13, 2026	1,531	1,518	1,518	1,532	1,506	37,100
January 09, 2026	1,506	1,510	1,510	1,515	1,503	22,500
January 08, 2026	1,516	1,509	1,509	1,528	1,509	21,700
January 07, 2026	1,530	1,516	1,516	1,538	1,516	22,200
January 06, 2026	1,507	1,530	1,530	1,538	1,507	40,000
January 05, 2026	1,495	1,504	1,504	1,510	1,490	44,200
December 30, 2025	1,486	1,485	1,485	1,500	1,485	29,100
December 29, 2025	1,485	1,496	1,496	1,499	1,485	35,200
December 26, 2025	1,481	1,485	1,485	1,485	1,474	45,500
December 25, 2025	1,457	1,467	1,467	1,467	1,455	21,600
December 24, 2025	1,465	1,455	1,455	1,469	1,455	21,500
December 23, 2025	1,467	1,466	1,466	1,480	1,461	16,500
December 22, 2025	1,482	1,466	1,466	1,485	1,466	21,600
December 19, 2025	1,470	1,480	1,480	1,480	1,463	18,400
December 18, 2025	1,450	1,473	1,473	1,479	1,450	27,300
December 17, 2025	1,448	1,450	1,450	1,450	1,444	14,300
December 16, 2025	1,464	1,448	1,448	1,464	1,448	21,100
December 15, 2025	1,455	1,465	1,465	1,466	1,453	17,100
December 12, 2025	1,463	1,456	1,456	1,465	1,456	19,800
December 11, 2025	1,479	1,448	1,448	1,485	1,448	33,600
December 10, 2025	1,486	1,478	1,478	1,487	1,476	14,400
December 09, 2025	1,485	1,475	1,475	1,488	1,475	13,800
December 08, 2025	1,468	1,482	1,482	1,482	1,468	18,300
December 05, 2025	1,462	1,459	1,459	1,468	1,457	13,000
December 04, 2025	1,470	1,462	1,462	1,476	1,461	16,300
December 03, 2025	1,481	1,468	1,468	1,481	1,468	17,400
December 02, 2025	1,485	1,481	1,481	1,487	1,475	15,200
December 01, 2025	1,498	1,485	1,485	1,498	1,481	18,300
November 28, 2025	1,495	1,495	1,495	1,497	1,487	19,400
November 27, 2025	1,505	1,492	1,492	1,505	1,485	18,500
November 26, 2025	1,501	1,496	1,496	1,512	1,490	19,900
November 25, 2025	1,511	1,501	1,501	1,512	1,492	18,800
November 21, 2025	1,470	1,500	1,500	1,500	1,470	20,000

Yamaura Corporation (1780.T) JPX