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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	1,474	1,452	1,452	1,480	1,449	136,400
December 04, 2025	1,449	1,481	1,481	1,490	1,448	138,000
December 03, 2025	1,490	1,457	1,457	1,490	1,452	113,100
December 02, 2025	1,493	1,491	1,491	1,498	1,480	81,100
December 01, 2025	1,514	1,501	1,501	1,517	1,493	170,300
November 28, 2025	1,487	1,513	1,513	1,513	1,482	143,800
November 27, 2025	1,487	1,487	1,487	1,489	1,480	80,100
November 26, 2025	1,495	1,489	1,489	1,496	1,482	108,100
November 25, 2025	1,490	1,490	1,490	1,501	1,480	118,900
November 21, 2025	1,450	1,479	1,479	1,483	1,450	169,400
November 20, 2025	1,448	1,450	1,450	1,461	1,446	116,200
November 19, 2025	1,444	1,435	1,435	1,444	1,429	102,900
November 18, 2025	1,460	1,437	1,437	1,461	1,437	153,500
November 17, 2025	1,460	1,463	1,463	1,471	1,458	119,500
November 14, 2025	1,461	1,456	1,456	1,465	1,451	123,000
November 13, 2025	1,483	1,460	1,460	1,502	1,451	227,600
November 12, 2025	1,462	1,481	1,481	1,514	1,462	339,600
November 11, 2025	1,473	1,457	1,457	1,479	1,453	112,300
November 10, 2025	1,450	1,473	1,473	1,485	1,446	182,100
November 07, 2025	1,432	1,437	1,437	1,449	1,432	80,300
November 06, 2025	1,433	1,446	1,446	1,463	1,433	129,300
November 05, 2025	1,446	1,439	1,439	1,454	1,430	158,100
November 04, 2025	1,432	1,438	1,438	1,449	1,424	134,400
October 31, 2025	1,442	1,429	1,429	1,445	1,421	141,400
October 30, 2025	1,409	1,422	1,422	1,422	1,406	693,100
October 29, 2025	1,422	1,412	1,412	1,425	1,404	170,300
October 28, 2025	1,455	1,428	1,428	1,455	1,425	152,500
October 27, 2025	1,450	1,465	1,465	1,469	1,450	112,600
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

Yamazen Corporation (8051.T) JPX