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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,143	1,145	1,145	1,146	1,140	2,900
September 04, 2025	1,146	1,143	1,143	1,146	1,130	14,000
September 03, 2025	1,144	1,146	1,146	1,148	1,144	2,400
September 02, 2025	1,151	1,143	1,143	1,155	1,132	16,400
September 01, 2025	1,152	1,151	1,151	1,155	1,151	2,300
August 29, 2025	1,152	1,155	1,155	1,157	1,152	4,900
August 28, 2025	1,143	1,151	1,151	1,161	1,141	15,500
August 27, 2025	1,189	1,185	1,171.5	1,192	1,175	15,400
August 26, 2025	1,189	1,185	1,171.5	1,189	1,185	6,400
August 25, 2025	1,191	1,187	1,173.48	1,192	1,180	13,700
August 22, 2025	1,185	1,188	1,174.47	1,189	1,183	4,200
August 21, 2025	1,190	1,184	1,170.51	1,190	1,182	4,700
August 20, 2025	1,181	1,185	1,171.5	1,189	1,180	7,800
August 19, 2025	1,184	1,181	1,167.55	1,184	1,179	5,500
August 18, 2025	1,180	1,173	1,173	1,183	1,173	7,800
August 15, 2025	1,168	1,172	1,172	1,172	1,168	3,400
August 14, 2025	1,167	1,165	1,165	1,168	1,164	2,700
August 13, 2025	1,166	1,165	1,165	1,168	1,165	3,100
August 12, 2025	1,169	1,166	1,166	1,169	1,164	12,200
August 08, 2025	1,165	1,167	1,167	1,167	1,160	8,900
August 07, 2025	1,169	1,160	1,160	1,170	1,159	10,500
August 06, 2025	1,165	1,159	1,159	1,165	1,158	4,200
August 05, 2025	1,162	1,165	1,165	1,165	1,161	1,300
August 04, 2025	1,155	1,160	1,160	1,165	1,151	5,600
August 01, 2025	1,155	1,159	1,159	1,160	1,152	1,200
July 31, 2025	1,151	1,155	1,155	1,159	1,151	1,700
July 30, 2025	1,150	1,153	1,153	1,153	1,148	800
July 29, 2025	1,150	1,148	1,148	1,155	1,145	4,500
July 28, 2025	1,155	1,150	1,150	1,157	1,148	2,800
July 25, 2025	1,148	1,153	1,153	1,154	1,146	3,300
July 24, 2025	1,140	1,146	1,146	1,148	1,140	9,800
July 23, 2025	1,157	1,140	1,140	1,157	1,138	24,300
July 22, 2025	1,151	1,146	1,146	1,163	1,145	9,800
July 18, 2025	1,150	1,150	1,150	1,150	1,145	3,500
July 17, 2025	1,150	1,146	1,146	1,150	1,146	3,900
July 16, 2025	1,150	1,149	1,149	1,150	1,144	3,400
July 15, 2025	1,148	1,150	1,150	1,150	1,144	6,100
July 14, 2025	1,140	1,142	1,142	1,149	1,139	8,700
July 11, 2025	1,150	1,151	1,151	1,159	1,146	5,800
July 10, 2025	1,150	1,148	1,148	1,150	1,148	4,100
July 09, 2025	1,164	1,150	1,150	1,164	1,148	8,100
July 08, 2025	1,152	1,158	1,158	1,158	1,150	2,900
July 07, 2025	1,160	1,152	1,152	1,166	1,152	7,600
July 04, 2025	1,165	1,159	1,159	1,170	1,157	3,400
July 03, 2025	1,173	1,169	1,169	1,173	1,169	1,500
July 02, 2025	1,169	1,172	1,172	1,173	1,167	1,700
July 01, 2025	1,163	1,167	1,167	1,167	1,163	1,700
June 30, 2025	1,159	1,163	1,163	1,163	1,157	1,300
June 27, 2025	1,159	1,159	1,159	1,165	1,159	1,600
June 26, 2025	1,155	1,156	1,156	1,159	1,155	1,200
June 25, 2025	1,160	1,157	1,157	1,160	1,155	1,000
June 24, 2025	1,176	1,160	1,160	1,176	1,160	15,100
June 23, 2025	1,159	1,174	1,174	1,174	1,159	7,600
June 20, 2025	1,155	1,161	1,161	1,162	1,154	6,600
June 19, 2025	1,143	1,152	1,152	1,152	1,143	2,700
June 18, 2025	1,145	1,150	1,150	1,150	1,145	4,400
June 17, 2025	1,145	1,145	1,145	1,145	1,139	2,900
June 16, 2025	1,139	1,142	1,142	1,144	1,137	2,100
June 13, 2025	1,139	1,139	1,139	1,139	1,136	1,200
June 12, 2025	1,140	1,139	1,139	1,140	1,137	1,000

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