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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,492	2,513	2,513	2,524	2,485	59,300
November 19, 2025	2,480	2,475	2,475	2,526	2,470	98,700
November 18, 2025	2,467	2,453	2,453	2,467	2,437	98,700
November 17, 2025	2,457	2,468	2,468	2,474	2,425	50,700
November 14, 2025	2,448	2,458	2,458	2,487	2,441	75,400
November 13, 2025	2,460	2,454	2,454	2,475	2,448	58,100
November 12, 2025	2,424	2,449	2,449	2,478	2,418	71,900
November 11, 2025	2,480	2,415	2,415	2,488	2,386	148,400
November 10, 2025	2,440	2,480	2,480	2,526	2,440	148,300
November 07, 2025	2,501	2,437	2,437	2,527	2,325	448,700
November 06, 2025	2,538	2,551	2,551	2,587	2,531	104,400
November 05, 2025	2,507	2,531	2,531	2,538	2,465	92,300
November 04, 2025	2,530	2,508	2,508	2,558	2,508	72,500
October 31, 2025	2,532	2,552	2,552	2,558	2,513	46,600
October 30, 2025	2,515	2,509	2,509	2,530	2,504	43,400
October 29, 2025	2,525	2,500	2,500	2,525	2,497	72,900
October 28, 2025	2,606	2,525	2,525	2,608	2,517	109,000
October 27, 2025	2,591	2,625	2,625	2,644	2,589	97,700
October 24, 2025	2,694	2,588	2,588	2,694	2,568	161,300
October 23, 2025	2,604	2,678	2,678	2,693	2,595	201,600
October 22, 2025	2,543	2,595	2,595	2,613	2,543	90,500
October 21, 2025	2,580	2,543	2,543	2,580	2,539	49,600
October 20, 2025	2,562	2,561	2,561	2,586	2,551	64,000
October 17, 2025	2,520	2,547	2,547	2,567	2,500	92,400
October 16, 2025	2,510	2,534	2,534	2,538	2,498	52,800
October 15, 2025	2,536	2,504	2,504	2,539	2,498	59,000
October 14, 2025	2,485	2,492	2,492	2,516	2,472	86,600
October 10, 2025	2,523	2,519	2,519	2,560	2,501	115,300
October 09, 2025	2,620	2,573	2,573	2,625	2,568	63,200
October 08, 2025	2,662	2,611	2,611	2,693	2,611	62,500
October 07, 2025	2,692	2,663	2,663	2,709	2,655	83,900
October 06, 2025	2,775	2,725	2,725	2,780	2,702	59,900
October 03, 2025	2,720	2,725	2,725	2,747	2,708	45,800
October 02, 2025	2,731	2,697	2,697	2,753	2,682	59,500
October 01, 2025	2,830	2,735	2,735	2,830	2,726	82,700
September 30, 2025	2,890	2,828	2,828	2,891	2,815	98,300
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

Yamatane Corporation (9305.T) JPX