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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,943	3,145	3,145	3,240	2,915	386,100
August 15, 2025	2,845	2,893	2,893	2,893	2,824	93,500
August 14, 2025	2,812	2,818	2,818	2,821	2,785	55,600
August 13, 2025	2,815	2,813	2,813	2,872	2,779	92,700
August 12, 2025	2,840	2,814	2,814	2,853	2,804	93,600
August 08, 2025	2,837	2,835	2,835	2,877	2,803	150,400
August 07, 2025	2,792	2,787	2,787	2,849	2,762	110,100
August 06, 2025	2,769	2,771	2,771	2,783	2,743	100,400
August 05, 2025	2,725	2,768	2,768	2,795	2,667	150,400
August 04, 2025	2,735	2,715	2,715	2,741	2,610	218,800
August 01, 2025	2,585	2,742	2,742	2,879	2,532	626,900
July 31, 2025	2,599	2,587	2,587	2,632	2,571	71,200
July 30, 2025	2,538	2,579	2,579	2,585	2,527	75,400
July 29, 2025	2,477	2,527	2,527	2,537	2,472	82,900
July 28, 2025	2,469	2,465	2,465	2,500	2,455	102,400
July 25, 2025	2,468	2,484	2,484	2,490	2,451	54,500
July 24, 2025	2,391	2,462	2,462	2,469	2,379	79,100
July 23, 2025	2,417	2,391	2,391	2,464	2,360	94,800
July 22, 2025	2,357	2,368	2,368	2,378	2,347	36,300
July 18, 2025	2,369	2,357	2,357	2,375	2,340	31,100
July 17, 2025	2,328	2,348	2,348	2,376	2,312	48,400
July 16, 2025	2,316	2,330	2,330	2,356	2,316	33,800
July 15, 2025	2,325	2,316	2,316	2,368	2,310	44,600
July 14, 2025	2,331	2,316	2,316	2,355	2,305	44,400
July 11, 2025	2,309	2,331	2,331	2,347	2,309	52,000
July 10, 2025	2,304	2,307	2,307	2,346	2,296	69,900
July 09, 2025	2,313	2,315	2,315	2,349	2,302	59,000
July 08, 2025	2,330	2,312	2,312	2,350	2,312	53,500
July 07, 2025	2,357	2,313	2,313	2,366	2,275	62,300
July 04, 2025	2,323	2,357	2,357	2,371	2,318	49,500
July 03, 2025	2,300	2,322	2,322	2,345	2,300	63,700
July 02, 2025	2,250	2,289	2,289	2,295	2,242	68,400
July 01, 2025	2,260	2,267	2,267	2,281	2,254	49,200
June 30, 2025	2,311	2,256	2,256	2,320	2,246	63,000
June 27, 2025	2,241	2,283	2,283	2,287	2,241	58,000
June 26, 2025	2,255	2,259	2,259	2,279	2,238	54,400
June 25, 2025	2,227	2,249	2,249	2,260	2,216	74,900
June 24, 2025	2,265	2,230	2,230	2,267	2,226	56,200
June 23, 2025	2,280	2,260	2,260	2,341	2,251	93,100
June 20, 2025	2,292	2,273	2,273	2,317	2,272	90,100
June 19, 2025	2,325	2,314	2,314	2,385	2,298	80,200
June 18, 2025	2,317	2,330	2,330	2,338	2,312	77,600
June 17, 2025	2,290	2,314	2,314	2,314	2,284	79,700
June 16, 2025	2,313	2,290	2,290	2,333	2,278	86,300
June 13, 2025	2,280	2,290	2,290	2,300	2,255	87,100
June 12, 2025	2,304	2,286	2,286	2,350	2,265	100,400
June 11, 2025	2,275	2,280	2,280	2,295	2,249	115,600
June 10, 2025	2,280	2,261	2,261	2,289	2,244	164,500
June 09, 2025	2,346	2,305	2,305	2,365	2,240	231,500
June 06, 2025	2,300	2,346	2,346	2,377	2,277	239,600
June 05, 2025	2,336	2,300	2,300	2,338	2,291	81,200
June 04, 2025	2,285	2,333	2,333	2,369	2,285	122,500
June 03, 2025	2,267	2,277	2,277	2,315	2,239	105,400
June 02, 2025	2,248	2,248	2,248	2,288	2,232	114,400
May 30, 2025	2,360	2,275	2,275	2,395	2,275	155,400
May 29, 2025	2,305	2,369	2,369	2,375	2,288	147,500
May 28, 2025	2,255	2,310	2,310	2,332.5	2,250	318,000
May 27, 2025	2,275	2,242.5	2,242.5	2,315	2,200	371,200
May 26, 2025	2,262.5	2,280	2,280	2,297.5	2,255	304,000
May 23, 2025	2,300	2,297.5	2,297.5	2,312.5	2,245	395,600

Yamatane Corporation (9305.T) JPX