Yamami Company (2820.T) JPX

4,255.00

-240(-5.34%)

Updated at June 03 01:32PM

Currency In JPY

2820.T Historical Return

If you invested ¥1000 in Yamami Company (2820.T) 10 years ago, it would be worth ¥3,087.14 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,355.1, while ¥1000 invested 1 year ago would be worth ¥899.74. This corresponds to total returns of 208.71%, 135.51%, -10.03%, respectively, with annualized returns of 11.97%, 18.68%, -10.03%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

2820.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 07, 2026	4,060	4,040	4,040	4,110	3,905	37,700
May 01, 2026	4,105	4,075	4,075	4,160	4,055	6,500
April 30, 2026	4,135	4,130	4,130	4,135	4,095	7,700
April 28, 2026	4,150	4,190	4,190	4,200	4,130	3,400
April 27, 2026	4,135	4,185	4,185	4,200	4,090	6,800
April 24, 2026	4,170	4,150	4,150	4,185	4,105	4,000
April 23, 2026	4,210	4,210	4,210	4,220	4,100	9,700
April 22, 2026	4,385	4,240	4,240	4,385	4,240	1,600
April 21, 2026	4,330	4,315	4,315	4,400	4,275	4,800
April 20, 2026	4,355	4,330	4,330	4,380	4,285	11,900
April 17, 2026	4,280	4,285	4,285	4,395	4,195	9,900
April 16, 2026	4,215	4,220	4,220	4,290	4,050	19,600
April 15, 2026	4,175	4,265	4,265	4,285	4,175	8,200
April 14, 2026	4,290	4,175	4,175	4,325	4,175	11,200
April 13, 2026	4,295	4,295	4,295	4,355	4,255	17,700
April 10, 2026	4,285	4,340	4,340	4,355	4,275	10,000
April 09, 2026	4,400	4,255	4,255	4,400	4,225	17,200
April 08, 2026	4,200	4,430	4,430	4,460	4,200	19,100
April 07, 2026	4,150	4,190	4,190	4,210	4,135	10,700
April 06, 2026	4,220	4,150	4,150	4,225	4,130	10,600
April 03, 2026	4,310	4,215	4,215	4,395	4,210	15,400
April 02, 2026	4,295	4,350	4,350	4,400	4,295	12,600
April 01, 2026	4,310	4,295	4,295	4,370	4,240	29,900
March 31, 2026	4,200	4,240	4,240	4,310	4,200	15,100
March 30, 2026	4,240	4,260	4,260	4,320	4,150	16,900
March 27, 2026	4,340	4,380	4,380	4,445	4,295	24,900
March 26, 2026	4,480	4,335	4,335	4,495	4,300	19,800
March 25, 2026	4,550	4,485	4,495	4,595	4,475	10,700
March 24, 2026	4,480	4,500	4,500	4,650	4,450	35,000
March 23, 2026	4,500	4,410	4,410	4,570	4,410	10,900
March 19, 2026	4,705	4,580	4,580	4,715	4,580	8,100
March 18, 2026	4,670	4,705	4,705	4,705	4,645	4,900
March 17, 2026	4,620	4,670	4,670	4,740	4,620	8,200
March 16, 2026	4,685	4,635	4,635	4,740	4,605	15,400
March 13, 2026	4,815	4,700	4,700	4,820	4,700	12,100
March 12, 2026	4,850	4,835	4,835	4,890	4,730	14,600
March 11, 2026	4,900	4,865	4,865	4,970	4,865	5,300
March 10, 2026	4,900	4,955	4,900	4,995	4,900	4,400
March 09, 2026	4,980	4,860	4,860	4,985	4,860	11,200
March 06, 2026	5,020	5,080	5,080	5,100	4,935	11,400
March 05, 2026	5,000	5,030	5,030	5,190	5,000	9,800
March 04, 2026	5,030	5,060	5,070	5,070	4,930	9,800