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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	1,312	1,315	1,315	1,320	1,304	178,700
July 25, 2025	1,304	1,312	1,312	1,329	1,297	204,000
July 24, 2025	1,277	1,297	1,297	1,310	1,274	220,300
July 23, 2025	1,275	1,273	1,273	1,279	1,263	216,000
July 22, 2025	1,250	1,263	1,263	1,272	1,250	199,200
July 18, 2025	1,259	1,248	1,248	1,260	1,245	95,900
July 17, 2025	1,253	1,259	1,259	1,261	1,245	85,300
July 16, 2025	1,251	1,260	1,260	1,262	1,249	117,300
July 15, 2025	1,257	1,254	1,254	1,258	1,243	111,000
July 14, 2025	1,249	1,252	1,252	1,258	1,242	122,100
July 11, 2025	1,250	1,250	1,250	1,267	1,249	147,800
July 10, 2025	1,248	1,246	1,246	1,251	1,231	207,300
July 09, 2025	1,220	1,239	1,239	1,239	1,220	145,400
July 08, 2025	1,230	1,222	1,222	1,230	1,216	137,300
July 07, 2025	1,225	1,229	1,229	1,237	1,225	107,700
July 04, 2025	1,245	1,225	1,225	1,245	1,225	131,700
July 03, 2025	1,238	1,240	1,240	1,240	1,230	156,000
July 02, 2025	1,230	1,243	1,243	1,248	1,229	199,600
July 01, 2025	1,250	1,236	1,236	1,250	1,233	266,400
June 30, 2025	1,253	1,252	1,252	1,264	1,247	196,100
June 27, 2025	1,282	1,253	1,253	1,282	1,249	231,500
June 26, 2025	1,272	1,273	1,273	1,276	1,263	127,600
June 25, 2025	1,285	1,272	1,272	1,286	1,269	246,000
June 24, 2025	1,287	1,285	1,285	1,293	1,278	156,000
June 23, 2025	1,290	1,274	1,274	1,295	1,271	158,300
June 20, 2025	1,276	1,298	1,298	1,307	1,276	779,800
June 19, 2025	1,273	1,276	1,276	1,276	1,266	154,300
June 18, 2025	1,275	1,271	1,271	1,279	1,268	141,900
June 17, 2025	1,319	1,283	1,283	1,326	1,282	187,300
June 16, 2025	1,320	1,322	1,322	1,348	1,308	477,200
June 13, 2025	1,311	1,305	1,305	1,321	1,295	265,600
June 12, 2025	1,325	1,317	1,317	1,333	1,309	138,200
June 11, 2025	1,328	1,328	1,328	1,334	1,322	166,700
June 10, 2025	1,319	1,310	1,310	1,331	1,310	151,800
June 09, 2025	1,340	1,319	1,319	1,348	1,317	160,200
June 06, 2025	1,338	1,347	1,347	1,362	1,336	264,200
June 05, 2025	1,310	1,321	1,321	1,346	1,304	211,600
June 04, 2025	1,303	1,317	1,317	1,324	1,298	215,900
June 03, 2025	1,326	1,306	1,306	1,346	1,306	300,800
June 02, 2025	1,313	1,335	1,335	1,339	1,310	277,400
May 30, 2025	1,301	1,313	1,313	1,321	1,298	172,900
May 29, 2025	1,313	1,308	1,308	1,317	1,302	128,000

Yamazen Corporation (8051.T) JPX