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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Yamazen Corporation (8051.T) JPX