Yamami Company - 2820.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	5,080	5,030	5,030	5,080	4,915	12,800
September 26, 2025	5,180	5,050	5,050	5,190	5,040	18,900
September 25, 2025	5,080	5,180	5,180	5,200	5,030	13,500
September 24, 2025	5,080	5,070	5,070	5,080	5,000	9,000
September 22, 2025	5,200	5,090	5,090	5,200	5,090	11,100
September 19, 2025	5,180	5,170	5,170	5,200	5,110	6,000
September 18, 2025	5,120	5,190	5,190	5,190	5,050	13,300
September 17, 2025	5,120	5,090	5,090	5,200	5,050	18,800
September 16, 2025	4,940	5,120	5,120	5,130	4,935	18,800
September 12, 2025	4,925	4,940	4,940	4,985	4,900	5,500
September 11, 2025	5,020	4,945	4,945	5,050	4,900	17,100
September 10, 2025	5,020	5,070	5,070	5,090	5,020	6,700
September 09, 2025	5,050	5,100	5,100	5,120	5,020	12,100
September 08, 2025	5,000	5,080	5,080	5,130	4,970	17,900
September 05, 2025	4,945	5,060	5,060	5,090	4,900	15,100
September 04, 2025	5,030	4,920	4,920	5,030	4,895	24,600
September 03, 2025	4,950	4,980	4,980	5,010	4,870	30,900
September 02, 2025	4,785	4,915	4,915	4,960	4,755	44,400
September 01, 2025	4,715	4,720	4,720	4,770	4,660	36,500
August 29, 2025	4,720	4,715	4,715	4,780	4,620	14,900
August 28, 2025	4,690	4,740	4,740	4,800	4,635	27,600
August 27, 2025	4,910	4,685	4,685	4,945	4,680	49,800
August 26, 2025	5,040	4,965	4,965	5,080	4,955	17,500
August 25, 2025	5,050	5,100	5,100	5,130	5,020	15,500
August 22, 2025	5,110	5,080	5,080	5,160	5,080	9,600
August 21, 2025	5,100	5,110	5,110	5,210	5,050	14,800
August 20, 2025	5,130	5,140	5,140	5,220	5,120	21,700
August 19, 2025	5,250	5,220	5,220	5,300	5,120	27,200
August 18, 2025	5,200	5,280	5,250	5,290	5,130	24,400
August 15, 2025	4,955	5,200	5,200	5,340	4,925	96,600
August 14, 2025	4,960	4,980	4,980	4,995	4,855	37,200
August 13, 2025	4,815	4,935	4,935	4,950	4,815	18,300
August 12, 2025	4,955	4,840	4,840	4,955	4,755	20,000
August 08, 2025	4,775	4,845	4,845	4,900	4,775	11,400
August 07, 2025	4,650	4,750	4,750	4,785	4,650	15,000
August 06, 2025	4,775	4,695	4,695	4,775	4,665	3,000
August 05, 2025	4,810	4,705	4,705	4,815	4,690	8,800
August 04, 2025	4,700	4,785	4,785	4,850	4,700	30,600
August 01, 2025	4,635	4,675	4,675	4,715	4,625	12,900
July 31, 2025	4,575	4,635	4,635	4,690	4,575	13,700
July 30, 2025	4,660	4,580	4,580	4,660	4,560	11,200
July 29, 2025	4,700	4,670	4,670	4,700	4,645	6,300
July 28, 2025	4,605	4,700	4,700	4,755	4,605	12,600
July 25, 2025	4,580	4,660	4,660	4,675	4,565	11,000
July 24, 2025	4,570	4,555	4,555	4,640	4,500	33,400
July 23, 2025	4,660	4,570	4,570	4,695	4,570	13,000
July 22, 2025	4,575	4,660	4,660	4,710	4,575	7,100
July 18, 2025	4,720	4,605	4,605	4,720	4,600	17,500
July 17, 2025	4,690	4,720	4,720	4,790	4,645	9,300
July 16, 2025	4,750	4,690	4,690	4,750	4,640	6,400
July 15, 2025	4,620	4,700	4,700	4,730	4,595	16,400
July 14, 2025	4,675	4,645	4,645	4,700	4,610	20,700
July 11, 2025	4,695	4,705	4,705	4,755	4,645	17,300
July 10, 2025	4,800	4,695	4,695	4,810	4,655	22,700
July 09, 2025	4,790	4,800	4,800	4,915	4,790	5,500
July 08, 2025	4,860	4,770	4,770	4,860	4,770	9,000
July 07, 2025	5,000	4,850	4,850	5,000	4,835	6,300
July 04, 2025	5,060	4,975	4,975	5,060	4,970	14,000
July 03, 2025	5,000	5,060	5,060	5,080	4,995	10,000
July 02, 2025	4,950	4,975	4,975	5,030	4,885	10,900

Yamami Company (2820.T) JPX