Yamazen Corporation - 8051.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	1,451	1,446	1,446	1,456	1,445	65,100
October 23, 2025	1,434	1,451	1,451	1,455	1,433	113,500
October 22, 2025	1,430	1,436	1,436	1,444	1,429	130,300
October 21, 2025	1,438	1,430	1,430	1,439	1,428	82,700
October 20, 2025	1,444	1,441	1,441	1,448	1,438	86,400
October 17, 2025	1,424	1,429	1,429	1,432	1,418	77,900
October 16, 2025	1,430	1,419	1,419	1,436	1,417	115,400
October 15, 2025	1,419	1,428	1,428	1,459	1,410	240,500
October 14, 2025	1,381	1,396	1,396	1,404	1,380	150,800
October 10, 2025	1,413	1,402	1,402	1,416	1,401	140,000
October 09, 2025	1,398	1,430	1,430	1,430	1,396	150,400
October 08, 2025	1,408	1,401	1,401	1,419	1,400	161,700
October 07, 2025	1,400	1,398	1,398	1,408	1,396	131,600
October 06, 2025	1,399	1,392	1,392	1,400	1,379	181,300
October 03, 2025	1,359	1,369	1,369	1,370	1,356	112,600
October 02, 2025	1,358	1,358	1,358	1,365	1,349	116,200
October 01, 2025	1,396	1,369	1,369	1,396	1,346	217,800
September 30, 2025	1,398	1,396	1,396	1,403	1,390	172,100
September 29, 2025	1,386	1,397	1,397	1,400	1,380	150,900
September 26, 2025	1,390	1,415	1,395	1,415	1,390	173,100
September 25, 2025	1,383	1,398	1,378.24	1,398	1,383	149,100
September 24, 2025	1,392	1,388	1,368.38	1,397	1,384	157,400
September 22, 2025	1,382	1,391	1,371.34	1,404	1,380	173,900
September 19, 2025	1,400	1,385	1,385	1,408	1,385	388,800
September 18, 2025	1,401	1,393	1,393	1,404	1,390	173,800
September 17, 2025	1,401	1,393	1,393	1,404	1,390	173,800
September 16, 2025	1,390	1,398	1,398	1,403	1,380	191,300
September 12, 2025	1,395	1,384	1,384	1,408	1,378	209,700
September 11, 2025	1,397	1,387	1,387	1,401	1,383	154,600
September 10, 2025	1,421	1,397	1,397	1,421	1,397	141,900
September 09, 2025	1,408	1,424	1,424	1,424	1,408	192,700
September 08, 2025	1,406	1,403	1,403	1,417	1,401	127,700
September 05, 2025	1,392	1,402	1,402	1,407	1,387	246,200
September 04, 2025	1,393	1,400	1,400	1,406	1,385	148,700
September 03, 2025	1,399	1,398	1,398	1,414	1,389	217,100
September 02, 2025	1,395	1,399	1,399	1,402	1,392	162,700
September 01, 2025	1,372	1,397	1,397	1,400	1,363	215,000
August 29, 2025	1,368	1,372	1,372	1,374	1,362	129,200
August 28, 2025	1,380	1,379	1,379	1,388	1,373	142,100
August 27, 2025	1,380	1,388	1,388	1,396	1,375	154,100
August 26, 2025	1,391	1,381	1,381	1,395	1,376	188,000
August 25, 2025	1,406	1,388	1,388	1,407	1,382	170,700
August 22, 2025	1,399	1,406	1,406	1,409	1,393	100,800
August 21, 2025	1,413	1,403	1,403	1,413	1,394	112,300
August 20, 2025	1,414	1,414	1,414	1,421	1,411	135,400
August 19, 2025	1,402	1,414	1,414	1,421	1,400	124,500
August 18, 2025	1,398	1,403	1,403	1,413	1,391	132,900
August 15, 2025	1,430	1,399	1,399	1,438	1,388	156,700
August 14, 2025	1,428	1,430	1,430	1,436	1,422	111,500
August 13, 2025	1,430	1,443	1,443	1,443	1,418	121,600
August 12, 2025	1,432	1,430	1,430	1,444	1,416	197,100
August 08, 2025	1,409	1,435	1,435	1,460	1,391	286,800
August 07, 2025	1,385	1,397	1,397	1,407	1,378	193,400
August 06, 2025	1,367	1,386	1,386	1,386	1,360	201,700
August 05, 2025	1,364	1,366	1,366	1,381	1,352	205,300
August 04, 2025	1,354	1,364	1,364	1,370	1,346	242,100
August 01, 2025	1,342	1,383	1,383	1,394	1,342	285,400
July 31, 2025	1,325	1,341	1,341	1,347	1,324	222,200
July 30, 2025	1,302	1,325	1,325	1,326	1,295	234,300
July 29, 2025	1,308	1,307	1,307	1,308	1,293	124,900

Yamazen Corporation (8051.T) JPX