Yamami Company (2820.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
2820.T Historical Return
If you invested ¥1000 in Yamami Company (2820.T) 10 years ago, it would be worth ¥3,265.06 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,906.82, while ¥1000 invested 1 year ago would be worth ¥1,047.73. This corresponds to total returns of 226.51%, 190.68%, 4.77%, respectively, with annualized returns of 12.55%, 23.78%, 4.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
2820.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4,995 | 4,975 | 4,975 | 5,090 | 4,870 | 9,200 |
| July 30, 2026 | 4,845 | 4,995 | 4,995 | 5,140 | 4,800 | 25,200 |
| July 29, 2026 | 4,750 | 4,845 | 4,845 | 5,000 | 4,680 | 15,300 |
| July 28, 2026 | 4,870 | 4,750 | 4,750 | 4,870 | 4,680 | 7,900 |
| July 27, 2026 | 4,755 | 4,800 | 4,800 | 4,910 | 4,755 | 9,800 |
| July 24, 2026 | 4,840 | 4,755 | 4,755 | 4,850 | 4,725 | 9,200 |
| July 23, 2026 | 4,865 | 4,910 | 4,910 | 4,980 | 4,800 | 6,900 |
| July 22, 2026 | 5,060 | 4,885 | 4,885 | 5,060 | 4,885 | 9,300 |
| July 21, 2026 | 5,070 | 4,990 | 4,990 | 5,200 | 4,990 | 18,800 |
| July 17, 2026 | 5,100 | 5,040 | 5,040 | 5,100 | 4,930 | 10,100 |
| July 16, 2026 | 5,020 | 5,100 | 5,100 | 5,100 | 4,915 | 16,100 |
| July 15, 2026 | 5,000 | 4,945 | 4,945 | 5,060 | 4,890 | 19,700 |
| July 14, 2026 | 4,790 | 5,000 | 5,000 | 5,000 | 4,720 | 13,900 |
| July 13, 2026 | 4,770 | 4,760 | 4,760 | 4,795 | 4,690 | 7,300 |
| July 10, 2026 | 4,795 | 4,720 | 4,720 | 4,795 | 4,670 | 6,900 |
| July 09, 2026 | 4,750 | 4,725 | 4,725 | 4,825 | 4,690 | 8,400 |
| July 08, 2026 | 4,805 | 4,750 | 4,750 | 4,865 | 4,750 | 7,000 |
| July 07, 2026 | 4,920 | 4,835 | 4,835 | 4,940 | 4,800 | 7,900 |
| July 06, 2026 | 5,060 | 4,920 | 4,920 | 5,060 | 4,815 | 6,500 |
| July 03, 2026 | 5,000 | 5,060 | 5,060 | 5,170 | 5,000 | 27,400 |
| July 02, 2026 | 4,965 | 5,040 | 5,040 | 5,090 | 4,960 | 11,800 |
| July 01, 2026 | 4,865 | 4,965 | 4,965 | 4,975 | 4,865 | 9,800 |
| June 30, 2026 | 4,880 | 4,865 | 4,865 | 4,915 | 4,830 | 8,200 |
| June 29, 2026 | 4,855 | 4,875 | 4,875 | 4,905 | 4,770 | 7,700 |
| June 26, 2026 | 4,750 | 4,900 | 4,900 | 4,900 | 4,750 | 12,300 |
| June 25, 2026 | 4,625 | 4,750 | 4,750 | 4,800 | 4,555 | 8,800 |
| June 24, 2026 | 4,575 | 4,650 | 4,650 | 4,730 | 4,560 | 10,900 |
| June 23, 2026 | 4,960 | 4,575 | 4,575 | 4,960 | 4,575 | 19,100 |
| June 22, 2026 | 4,800 | 4,910 | 4,910 | 4,985 | 4,770 | 15,800 |
| June 19, 2026 | 4,850 | 4,780 | 4,780 | 4,920 | 4,745 | 12,800 |
| June 18, 2026 | 4,740 | 4,845 | 4,845 | 4,850 | 4,740 | 9,700 |
| June 17, 2026 | 4,685 | 4,690 | 4,690 | 4,745 | 4,615 | 14,700 |
| June 16, 2026 | 4,780 | 4,745 | 4,745 | 4,845 | 4,705 | 16,300 |
| June 15, 2026 | 4,725 | 4,850 | 4,850 | 4,850 | 4,710 | 14,800 |
| June 12, 2026 | 4,670 | 4,670 | 4,670 | 4,745 | 4,555 | 19,900 |
| June 11, 2026 | 4,535 | 4,600 | 4,600 | 4,600 | 4,405 | 12,000 |
| June 10, 2026 | 4,460 | 4,465 | 4,465 | 4,590 | 4,370 | 18,300 |
| June 09, 2026 | 4,470 | 4,510 | 4,510 | 4,515 | 4,395 | 13,900 |
| June 08, 2026 | 4,350 | 4,330 | 4,330 | 4,370 | 4,280 | 12,800 |
| June 05, 2026 | 4,150 | 4,280 | 4,280 | 4,295 | 4,130 | 7,700 |
| June 04, 2026 | 4,185 | 4,190 | 4,190 | 4,200 | 4,105 | 13,800 |
| June 03, 2026 | 4,400 | 4,235 | 4,235 | 4,470 | 4,195 | 18,500 |
| June 02, 2026 | 4,510 | 4,495 | 4,495 | 4,590 | 4,425 | 8,600 |
| June 01, 2026 | 4,590 | 4,510 | 4,510 | 4,660 | 4,490 | 13,300 |
| May 29, 2026 | 4,635 | 4,590 | 4,590 | 4,680 | 4,535 | 9,800 |
| May 28, 2026 | 4,650 | 4,635 | 4,635 | 4,800 | 4,565 | 22,100 |
| May 27, 2026 | 4,430 | 4,585 | 4,585 | 4,680 | 4,400 | 29,100 |
| May 26, 2026 | 4,470 | 4,500 | 4,500 | 4,555 | 4,340 | 20,500 |
| May 25, 2026 | 4,450 | 4,470 | 4,470 | 4,570 | 4,390 | 36,200 |
| May 22, 2026 | 4,225 | 4,220 | 4,220 | 4,265 | 4,170 | 12,900 |
| May 21, 2026 | 4,330 | 4,260 | 4,260 | 4,365 | 4,125 | 24,700 |
| May 20, 2026 | 4,250 | 4,330 | 4,330 | 4,445 | 4,175 | 33,600 |
| May 19, 2026 | 3,975 | 4,250 | 4,250 | 4,470 | 3,880 | 59,900 |
| May 18, 2026 | 3,790 | 4,035 | 4,035 | 4,060 | 3,710 | 59,900 |
| May 15, 2026 | 3,560 | 3,810 | 3,810 | 3,810 | 3,510 | 33,900 |
| May 14, 2026 | 3,970 | 3,550 | 3,550 | 3,970 | 3,530 | 60,500 |
| May 13, 2026 | 3,810 | 3,930 | 3,930 | 3,980 | 3,810 | 19,700 |
| May 12, 2026 | 3,965 | 3,835 | 3,835 | 3,980 | 3,810 | 24,300 |
| May 11, 2026 | 3,870 | 3,930 | 3,930 | 4,025 | 3,870 | 17,000 |
| May 08, 2026 | 4,040 | 3,865 | 3,865 | 4,060 | 3,845 | 28,400 |
AD
