Yamatane Corporation - 9305.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,302	2,279	2,279	2,306	2,274	118,500
February 19, 2026	2,317	2,318	2,318	2,325	2,294	71,300
February 18, 2026	2,294	2,303	2,303	2,325	2,285	90,300
February 17, 2026	2,307	2,289	2,289	2,307	2,281	66,000
February 16, 2026	2,301	2,307	2,307	2,336	2,300	83,400
February 13, 2026	2,343	2,300	2,300	2,343	2,300	77,400
February 12, 2026	2,316	2,345	2,345	2,355	2,316	82,600
February 10, 2026	2,321	2,316	2,316	2,326	2,306	71,000
February 09, 2026	2,305	2,315	2,315	2,321	2,291	111,800
February 06, 2026	2,329	2,287	2,287	2,344	2,277	237,800
February 05, 2026	2,285	2,312	2,312	2,348	2,259	228,000
February 04, 2026	2,278	2,269	2,269	2,281	2,259	80,500
February 03, 2026	2,261	2,276	2,276	2,290	2,255	85,000
February 02, 2026	2,283	2,261	2,261	2,302	2,259	79,800
January 30, 2026	2,263	2,261	2,261	2,273	2,236	48,000
January 29, 2026	2,250	2,249	2,249	2,261	2,220	81,400
January 28, 2026	2,272	2,253	2,253	2,272	2,241	56,000
January 27, 2026	2,271	2,285	2,285	2,293	2,245	94,300
January 26, 2026	2,311	2,276	2,276	2,312	2,271	138,700
January 23, 2026	2,319	2,285	2,285	2,319	2,271	62,100
January 22, 2026	2,285	2,303	2,303	2,317	2,283	51,700
January 21, 2026	2,312	2,280	2,280	2,312	2,277	77,000
January 20, 2026	2,343	2,327	2,327	2,345	2,311	83,200
January 19, 2026	2,378	2,345	2,345	2,394	2,345	53,100
January 16, 2026	2,389	2,371	2,371	2,389	2,351	38,500
January 15, 2026	2,341	2,386	2,386	2,396	2,340	59,000
January 14, 2026	2,357	2,347	2,347	2,380	2,347	72,300
January 13, 2026	2,369	2,360	2,360	2,378	2,334	86,700
January 09, 2026	2,368	2,363	2,363	2,382	2,361	40,100
January 08, 2026	2,370	2,373	2,373	2,379	2,360	28,100
January 07, 2026	2,377	2,370	2,370	2,400	2,368	53,800
January 06, 2026	2,356	2,363	2,363	2,383	2,356	35,600
January 05, 2026	2,358	2,353	2,353	2,364	2,325	60,300
December 30, 2025	2,406	2,356	2,356	2,410	2,356	49,700
December 29, 2025	2,394	2,406	2,406	2,430	2,386	58,900
December 26, 2025	2,393	2,393	2,393	2,406	2,382	57,300
December 25, 2025	2,376	2,393	2,393	2,394	2,365	60,100
December 24, 2025	2,370	2,355	2,355	2,379	2,350	36,300
December 23, 2025	2,353	2,379	2,379	2,381	2,340	98,400
December 22, 2025	2,403	2,369	2,369	2,405	2,358	77,200
December 19, 2025	2,340	2,403	2,403	2,407	2,340	74,800
December 18, 2025	2,322	2,338	2,338	2,354	2,321	104,300
December 17, 2025	2,423	2,322	2,322	2,423	2,306	154,900
December 16, 2025	2,476	2,423	2,423	2,476	2,417	54,300
December 15, 2025	2,456	2,465	2,465	2,480	2,456	82,400
December 12, 2025	2,428	2,450	2,450	2,475	2,408	122,400
December 11, 2025	2,505	2,350	2,350	2,521	2,344	210,600
December 10, 2025	2,519	2,514	2,514	2,528	2,495	102,300
December 09, 2025	2,533	2,509	2,509	2,533	2,498	77,000
December 08, 2025	2,494	2,521	2,521	2,534	2,494	58,900
December 05, 2025	2,495	2,510	2,510	2,530	2,495	39,200
December 04, 2025	2,490	2,520	2,520	2,522	2,490	59,700
December 03, 2025	2,531	2,490	2,490	2,531	2,490	51,100
December 02, 2025	2,530	2,528	2,528	2,544	2,512	50,100
December 01, 2025	2,570	2,531	2,531	2,570	2,525	57,300
November 28, 2025	2,560	2,583	2,583	2,585	2,555	65,200
November 27, 2025	2,548	2,537	2,537	2,552	2,528	51,700
November 26, 2025	2,534	2,536	2,536	2,559	2,526	61,700
November 25, 2025	2,538	2,514	2,514	2,538	2,492	51,400
November 21, 2025	2,502	2,525	2,525	2,532	2,502	75,900

Yamatane Corporation (9305.T) JPX