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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,400	1,397	1,397	1,407	1,390	33,900
August 15, 2025	1,389	1,398	1,398	1,399	1,384	36,000
August 14, 2025	1,379	1,385	1,385	1,390	1,371	24,200
August 13, 2025	1,378	1,379	1,379	1,390	1,375	24,900
August 12, 2025	1,346	1,377	1,377	1,382	1,346	34,300
August 08, 2025	1,355	1,341	1,341	1,356	1,335	32,200
August 07, 2025	1,384	1,373	1,373	1,386	1,364	22,600
August 06, 2025	1,359	1,379	1,379	1,382	1,359	22,800
August 05, 2025	1,367	1,366	1,366	1,372	1,355	40,500
August 04, 2025	1,339	1,339	1,339	1,355	1,338	20,100
August 01, 2025	1,333	1,368	1,368	1,368	1,333	40,200
July 31, 2025	1,325	1,335	1,335	1,335	1,325	16,300
July 30, 2025	1,310	1,321	1,321	1,332	1,310	25,100
July 29, 2025	1,322	1,313	1,313	1,322	1,312	12,000
July 28, 2025	1,348	1,327	1,327	1,349	1,322	40,200
July 25, 2025	1,304	1,318	1,318	1,318	1,300	21,700
July 24, 2025	1,302	1,307	1,307	1,307	1,301	14,100
July 23, 2025	1,295	1,299	1,299	1,305	1,286	24,000
July 22, 2025	1,298	1,283	1,283	1,298	1,283	8,400
July 18, 2025	1,300	1,285	1,285	1,300	1,285	5,600
July 17, 2025	1,285	1,296	1,296	1,298	1,281	7,800
July 16, 2025	1,296	1,289	1,289	1,300	1,289	9,200
July 15, 2025	1,305	1,296	1,296	1,311	1,296	14,700
July 14, 2025	1,295	1,302	1,302	1,304	1,295	17,200
July 11, 2025	1,291	1,294	1,294	1,300	1,291	12,100
July 10, 2025	1,296	1,291	1,291	1,297	1,286	22,000
July 09, 2025	1,281	1,291	1,291	1,298	1,279	19,000
July 08, 2025	1,275	1,283	1,283	1,283	1,270	24,400
July 07, 2025	1,276	1,273	1,273	1,281	1,267	18,400
July 04, 2025	1,265	1,270	1,270	1,274	1,265	14,100
July 03, 2025	1,265	1,270	1,270	1,270	1,257	14,400
July 02, 2025	1,255	1,265	1,265	1,265	1,254	21,100
July 01, 2025	1,255	1,254	1,254	1,260	1,250	14,000
June 30, 2025	1,254	1,258	1,258	1,272	1,254	19,000
June 27, 2025	1,251	1,256	1,256	1,256	1,238	23,000
June 26, 2025	1,244	1,251	1,251	1,256	1,237	57,200
June 25, 2025	1,207	1,219	1,219	1,221	1,205	12,300
June 24, 2025	1,214	1,207	1,207	1,215	1,207	6,400
June 23, 2025	1,216	1,213	1,213	1,225	1,206	12,400
June 20, 2025	1,221	1,211	1,211	1,229	1,211	15,100
June 19, 2025	1,230	1,236	1,236	1,236	1,223	12,000
June 18, 2025	1,219	1,229	1,229	1,238	1,219	15,100
June 17, 2025	1,212	1,219	1,219	1,219	1,206	9,800
June 16, 2025	1,205	1,212	1,212	1,219	1,205	12,500
June 13, 2025	1,202	1,202	1,202	1,208	1,199	19,100
June 12, 2025	1,209	1,204	1,204	1,209	1,203	10,000
June 11, 2025	1,210	1,209	1,209	1,210	1,204	9,500
June 10, 2025	1,218	1,210	1,210	1,220	1,210	9,200
June 09, 2025	1,225	1,215	1,215	1,225	1,215	10,400
June 06, 2025	1,218	1,223	1,223	1,228	1,216	9,100
June 05, 2025	1,206	1,217	1,217	1,220	1,203	11,700
June 04, 2025	1,199	1,207	1,207	1,216	1,199	8,900
June 03, 2025	1,208	1,199	1,199	1,208	1,196	14,500
June 02, 2025	1,220	1,207	1,207	1,223	1,206	17,000
May 30, 2025	1,223	1,226	1,226	1,235	1,218	13,000
May 29, 2025	1,245	1,226	1,226	1,248	1,226	22,000
May 28, 2025	1,253	1,240	1,240	1,256	1,240	16,400
May 27, 2025	1,250	1,253	1,253	1,256	1,248	11,000
May 26, 2025	1,251	1,252	1,252	1,255	1,243	16,300
May 23, 2025	1,245	1,245	1,245	1,253	1,241	14,800

Yamaura Corporation (1780.T) JPX