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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,520	1,508	1,508	1,520	1,498	133,600
February 19, 2026	1,500	1,522	1,522	1,524	1,495	120,600
February 18, 2026	1,501	1,498	1,498	1,505	1,492	87,100
February 17, 2026	1,508	1,495	1,495	1,517	1,488	173,400
February 16, 2026	1,526	1,508	1,508	1,527	1,495	218,300
February 13, 2026	1,601	1,508	1,508	1,601	1,501	381,100
February 12, 2026	1,518	1,485	1,485	1,532	1,468	301,600
February 10, 2026	1,495	1,503	1,503	1,517	1,491	227,700
February 09, 2026	1,482	1,483	1,483	1,483	1,462	151,600
February 06, 2026	1,453	1,455	1,455	1,463	1,443	180,300
February 05, 2026	1,445	1,453	1,453	1,465	1,433	211,200
February 04, 2026	1,431	1,435	1,435	1,449	1,428	126,900
February 03, 2026	1,424	1,435	1,435	1,442	1,424	104,600
February 02, 2026	1,445	1,422	1,422	1,446	1,421	121,500
January 30, 2026	1,425	1,425	1,425	1,431	1,421	157,600
January 29, 2026	1,416	1,425	1,425	1,426	1,397	172,000
January 28, 2026	1,428	1,425	1,425	1,430	1,418	162,300
January 27, 2026	1,446	1,434	1,434	1,446	1,427	174,700
January 26, 2026	1,467	1,457	1,457	1,467	1,453	110,000
January 23, 2026	1,483	1,480	1,480	1,487	1,473	80,900
January 22, 2026	1,480	1,480	1,480	1,488	1,479	51,900
January 21, 2026	1,478	1,478	1,478	1,481	1,469	88,500
January 20, 2026	1,500	1,492	1,492	1,500	1,479	96,200
January 19, 2026	1,509	1,506	1,506	1,515	1,500	90,900
January 16, 2026	1,487	1,509	1,509	1,509	1,480	130,400
January 15, 2026	1,477	1,491	1,491	1,498	1,477	202,500
January 14, 2026	1,508	1,512	1,512	1,515	1,502	88,500
January 13, 2026	1,514	1,502	1,502	1,518	1,500	116,500
January 09, 2026	1,504	1,496	1,496	1,508	1,490	75,800
January 08, 2026	1,486	1,493	1,493	1,504	1,485	70,400
January 07, 2026	1,492	1,492	1,492	1,502	1,482	65,500
January 06, 2026	1,495	1,500	1,500	1,500	1,485	95,700
January 05, 2026	1,498	1,493	1,493	1,498	1,477	150,000
December 30, 2025	1,481	1,485	1,485	1,491	1,477	77,000
December 29, 2025	1,482	1,485	1,485	1,485	1,468	88,900
December 26, 2025	1,500	1,482	1,482	1,500	1,475	74,300
December 25, 2025	1,484	1,500	1,500	1,503	1,484	179,900
December 24, 2025	1,478	1,484	1,484	1,491	1,473	74,800
December 23, 2025	1,453	1,469	1,469	1,472	1,453	51,500
December 22, 2025	1,468	1,457	1,457	1,473	1,451	147,900
December 19, 2025	1,470	1,468	1,468	1,474	1,456	121,500
December 18, 2025	1,453	1,464	1,464	1,464	1,448	52,000
December 17, 2025	1,462	1,449	1,449	1,462	1,447	58,500
December 16, 2025	1,470	1,455	1,455	1,470	1,455	58,400
December 15, 2025	1,479	1,470	1,470	1,483	1,458	253,600
December 12, 2025	1,451	1,479	1,479	1,489	1,451	155,200
December 11, 2025	1,443	1,436	1,436	1,447	1,436	83,600
December 10, 2025	1,441	1,432	1,432	1,451	1,432	148,500
December 09, 2025	1,451	1,438	1,438	1,464	1,432	163,500
December 08, 2025	1,456	1,453	1,453	1,460	1,444	105,500
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

Yamazen Corporation (8051.T) JPX