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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2,985	2,919	2,919	2,995	2,867	132,100
September 26, 2025	3,020	3,050	3,025	3,070	3,005	217,500
September 25, 2025	3,030	3,020	2,995.25	3,045	3,000	106,800
September 24, 2025	2,974	3,015	2,990.29	3,015	2,951	95,100
September 22, 2025	3,145	3,010	2,985.33	3,150	2,985	113,500
September 19, 2025	3,050	3,085	3,059.71	3,100	3,025	97,800
September 18, 2025	3,015	3,050	3,025	3,065	2,995	76,600
September 17, 2025	3,040	3,010	2,985.33	3,050	2,992	76,600
September 16, 2025	3,040	3,040	3,040	3,075	2,980	89,300
September 12, 2025	2,941	3,070	3,070	3,105	2,934	195,000
September 11, 2025	2,903	2,922	2,922	2,922	2,880	47,800
September 10, 2025	2,874	2,903	2,903	2,927	2,874	30,400
September 09, 2025	2,924	2,879	2,879	2,943	2,860	56,500
September 08, 2025	2,866	2,893	2,893	2,906	2,833	59,400
September 05, 2025	2,850	2,826	2,826	2,875	2,810	66,500
September 04, 2025	2,879	2,838	2,838	2,910	2,830	82,100
September 03, 2025	2,918	2,878	2,878	2,931	2,869	87,500
September 02, 2025	2,977	2,918	2,918	2,990	2,910	60,600
September 01, 2025	2,952	2,956	2,956	3,025	2,940	60,000
August 29, 2025	3,000	2,988	2,988	3,040	2,944	119,800
August 28, 2025	2,879	3,055	3,055	3,065	2,872	127,800
August 27, 2025	2,933	2,875	2,875	2,933	2,872	79,800
August 26, 2025	2,955	2,921	2,921	2,984	2,920	87,800
August 25, 2025	3,035	2,991	2,991	3,045	2,991	88,100
August 22, 2025	3,125	3,035	3,035	3,145	3,035	99,900
August 21, 2025	3,065	3,125	3,125	3,135	3,015	118,200
August 20, 2025	3,015	3,035	3,035	3,060	2,962	99,800
August 19, 2025	3,215	3,045	3,045	3,280	3,025	348,900
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

Yamatane Corporation (9305.T) JPX