Yamazawa Co., Ltd. - 9993.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,150	1,150	1,150	1,154	1,150	2,200
December 03, 2025	1,154	1,150	1,150	1,154	1,150	4,300
December 02, 2025	1,157	1,155	1,155	1,157	1,152	3,200
December 01, 2025	1,153	1,152	1,152	1,155	1,150	3,800
November 28, 2025	1,149	1,149	1,149	1,150	1,147	2,500
November 27, 2025	1,146	1,150	1,150	1,150	1,146	3,500
November 26, 2025	1,150	1,149	1,149	1,150	1,149	7,000
November 25, 2025	1,150	1,156	1,156	1,157	1,150	21,300
November 21, 2025	1,146	1,149	1,149	1,149	1,146	5,200
November 20, 2025	1,143	1,146	1,146	1,149	1,143	3,500
November 19, 2025	1,145	1,145	1,145	1,149	1,144	3,700
November 18, 2025	1,148	1,142	1,142	1,148	1,142	4,100
November 17, 2025	1,146	1,143	1,143	1,148	1,143	4,700
November 14, 2025	1,141	1,146	1,146	1,146	1,141	2,800
November 13, 2025	1,142	1,141	1,141	1,150	1,141	5,000
November 12, 2025	1,144	1,142	1,142	1,144	1,138	2,300
November 11, 2025	1,151	1,135	1,135	1,151	1,135	7,600
November 10, 2025	1,155	1,142	1,142	1,155	1,141	9,700
November 07, 2025	1,143	1,146	1,146	1,146	1,141	6,300
November 06, 2025	1,142	1,143	1,143	1,143	1,140	1,500
November 05, 2025	1,143	1,139	1,139	1,144	1,130	15,000
November 04, 2025	1,147	1,143	1,143	1,147	1,141	8,100
October 31, 2025	1,160	1,151	1,151	1,160	1,150	7,900
October 30, 2025	1,165	1,162	1,162	1,170	1,161	5,200
October 29, 2025	1,167	1,165	1,165	1,167	1,165	1,300
October 28, 2025	1,171	1,168	1,168	1,174	1,167	1,100
October 27, 2025	1,173	1,166	1,166	1,175	1,166	2,200
October 24, 2025	1,174	1,173	1,173	1,174	1,169	5,400
October 23, 2025	1,157	1,173	1,173	1,173	1,157	4,800
October 22, 2025	1,173	1,160	1,160	1,174	1,160	3,300
October 21, 2025	1,180	1,165	1,165	1,180	1,165	8,000
October 20, 2025	1,180	1,180	1,180	1,180	1,178	4,000
October 17, 2025	1,165	1,176	1,176	1,176	1,162	7,600
October 16, 2025	1,160	1,166	1,166	1,167	1,160	3,400
October 15, 2025	1,153	1,160	1,160	1,167	1,153	6,700
October 14, 2025	1,165	1,156	1,156	1,171	1,148	28,400
October 10, 2025	1,183	1,165	1,165	1,189	1,165	21,900
October 09, 2025	1,178	1,179	1,179	1,179	1,171	3,500
October 08, 2025	1,162	1,178	1,178	1,178	1,162	8,500
October 07, 2025	1,175	1,174	1,174	1,175	1,169	1,600
October 06, 2025	1,174	1,171	1,171	1,174	1,170	2,300
October 03, 2025	1,173	1,171	1,171	1,173	1,165	2,000
October 02, 2025	1,170	1,163	1,163	1,176	1,163	4,100
October 01, 2025	1,176	1,170	1,170	1,176	1,170	1,900
September 30, 2025	1,171	1,176	1,176	1,180	1,171	1,800
September 29, 2025	1,166	1,170	1,170	1,183	1,166	3,800
September 26, 2025	1,167	1,162	1,162	1,179	1,160	5,200
September 25, 2025	1,170	1,170	1,170	1,183	1,165	11,100
September 24, 2025	1,175	1,167	1,167	1,176	1,165	11,100
September 22, 2025	1,157	1,175	1,175	1,177	1,157	13,300
September 19, 2025	1,152	1,155	1,155	1,155	1,152	3,400
September 18, 2025	1,158	1,149	1,149	1,158	1,148	4,400
September 17, 2025	1,154	1,152	1,152	1,157	1,150	4,700
September 16, 2025	1,152	1,150	1,150	1,153	1,146	3,200
September 12, 2025	1,145	1,149	1,149	1,150	1,145	800
September 11, 2025	1,154	1,145	1,145	1,154	1,144	9,100
September 10, 2025	1,148	1,150	1,150	1,150	1,147	4,600
September 09, 2025	1,145	1,147	1,147	1,148	1,143	2,300
September 08, 2025	1,143	1,145	1,145	1,148	1,143	2,800
September 05, 2025	1,143	1,145	1,145	1,146	1,140	2,900

Yamazawa Co., Ltd. (9993.T) JPX