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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	4,685	4,740	4,740	4,800	4,665	8,500
December 24, 2025	4,645	4,615	4,615	4,675	4,500	4,300
December 23, 2025	4,950	4,705	4,705	4,950	4,640	12,500
December 22, 2025	4,635	4,810	4,810	4,850	4,605	29,000
December 19, 2025	4,605	4,705	4,705	4,770	4,600	24,400
December 18, 2025	4,535	4,620	4,620	4,640	4,535	6,500
December 17, 2025	4,500	4,605	4,605	4,700	4,420	11,600
December 16, 2025	4,145	4,510	4,510	4,510	4,145	28,100
December 15, 2025	4,095	4,215	4,215	4,225	4,090	9,500
December 12, 2025	4,080	4,095	4,095	4,135	4,080	4,500
December 11, 2025	4,090	4,150	4,150	4,195	4,055	7,800
December 10, 2025	4,160	4,100	4,100	4,190	4,090	11,700
December 09, 2025	4,245	4,190	4,190	4,265	4,160	6,300
December 08, 2025	4,220	4,290	4,290	4,300	4,210	3,600
December 05, 2025	4,170	4,150	4,150	4,225	4,150	5,900
December 04, 2025	4,235	4,170	4,170	4,235	4,155	4,500
December 03, 2025	4,210	4,235	4,235	4,280	4,190	11,700
December 02, 2025	4,345	4,280	4,280	4,350	4,240	8,800
December 01, 2025	4,415	4,345	4,345	4,460	4,345	12,200
November 28, 2025	4,445	4,415	4,415	4,480	4,395	9,900
November 27, 2025	4,475	4,420	4,420	4,475	4,400	8,800
November 26, 2025	4,480	4,500	4,500	4,570	4,480	14,600
November 25, 2025	4,380	4,470	4,470	4,510	4,350	24,000
November 21, 2025	4,090	4,380	4,380	4,400	4,090	18,300
November 20, 2025	4,350	4,130	4,130	4,380	4,015	40,000
November 19, 2025	4,460	4,325	4,325	4,520	4,260	22,600
November 18, 2025	4,580	4,460	4,460	4,630	4,460	39,600
November 17, 2025	4,500	4,605	4,605	4,795	4,500	38,900
November 14, 2025	4,385	4,485	4,485	4,540	4,335	60,400
November 13, 2025	4,275	4,370	4,370	4,390	4,220	72,300
November 12, 2025	4,070	4,220	4,220	4,270	4,070	30,400
November 11, 2025	3,995	4,110	4,110	4,110	3,995	18,500
November 10, 2025	3,945	4,025	4,025	4,060	3,945	17,000
November 07, 2025	4,000	3,945	3,945	4,000	3,925	19,500
November 06, 2025	4,050	4,000	4,000	4,050	3,960	8,600
November 05, 2025	4,020	4,030	4,030	4,050	3,950	14,600
November 04, 2025	4,005	3,995	3,995	4,025	3,965	16,600
October 31, 2025	4,020	4,005	4,005	4,055	3,965	11,800
October 30, 2025	4,060	3,960	3,960	4,060	3,910	15,800
October 29, 2025	4,175	3,990	3,990	4,185	3,985	47,000
October 28, 2025	4,190	4,140	4,140	4,190	4,120	11,300
October 27, 2025	4,045	4,125	4,125	4,135	4,025	12,600
October 24, 2025	4,075	4,045	4,045	4,075	4,010	9,600
October 23, 2025	4,185	4,090	4,090	4,185	4,070	11,800
October 22, 2025	4,155	4,145	4,145	4,180	4,065	15,400
October 21, 2025	4,055	4,135	4,135	4,165	4,040	23,000
October 20, 2025	4,150	4,045	4,045	4,150	4,025	12,000
October 17, 2025	4,170	4,080	4,080	4,170	4,025	19,800
October 16, 2025	4,120	4,170	4,170	4,170	4,100	23,100
October 15, 2025	4,185	4,125	4,125	4,235	4,110	20,800
October 14, 2025	4,240	4,145	4,145	4,250	4,090	38,300
October 10, 2025	4,225	4,225	4,225	4,275	4,115	20,800
October 09, 2025	4,450	4,220	4,220	4,470	4,140	51,200
October 08, 2025	4,470	4,415	4,415	4,490	4,370	23,400
October 07, 2025	4,615	4,500	4,500	4,630	4,450	45,300
October 06, 2025	4,805	4,615	4,615	4,805	4,605	41,500
October 03, 2025	4,715	4,835	4,835	4,835	4,705	22,300
October 02, 2025	4,755	4,645	4,645	4,825	4,600	36,000
October 01, 2025	4,860	4,755	4,755	4,860	4,755	16,900
September 30, 2025	4,970	4,865	4,865	4,985	4,830	13,700

Yamami Company (2820.T) JPX