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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	1,181	1,178	1,178	1,184	1,176	11,700
January 14, 2026	1,187	1,189	1,189	1,189	1,179	13,500
January 13, 2026	1,185	1,182	1,182	1,187	1,182	13,700
January 09, 2026	1,182	1,184	1,184	1,184	1,180	4,700
January 08, 2026	1,182	1,182	1,182	1,184	1,182	9,000
January 07, 2026	1,183	1,181	1,181	1,183	1,181	8,500
January 06, 2026	1,180	1,181	1,181	1,183	1,179	14,600
January 05, 2026	1,177	1,180	1,180	1,181	1,173	8,000
December 30, 2025	1,176	1,171	1,171	1,176	1,169	2,200
December 29, 2025	1,167	1,176	1,176	1,176	1,165	9,100
December 26, 2025	1,160	1,165	1,165	1,166	1,160	7,000
December 25, 2025	1,160	1,163	1,163	1,163	1,160	2,600
December 24, 2025	1,162	1,160	1,160	1,165	1,160	13,000
December 23, 2025	1,159	1,165	1,165	1,165	1,159	5,600
December 22, 2025	1,165	1,159	1,159	1,165	1,159	7,900
December 19, 2025	1,162	1,159	1,159	1,162	1,159	7,200
December 18, 2025	1,155	1,160	1,160	1,160	1,155	5,300
December 17, 2025	1,155	1,155	1,155	1,155	1,152	4,100
December 16, 2025	1,155	1,154	1,154	1,155	1,153	2,600
December 15, 2025	1,155	1,153	1,153	1,155	1,151	3,800
December 12, 2025	1,152	1,152	1,152	1,154	1,151	2,800
December 11, 2025	1,154	1,154	1,154	1,154	1,152	1,400
December 10, 2025	1,154	1,153	1,153	1,154	1,150	4,900
December 09, 2025	1,153	1,153	1,153	1,153	1,151	2,400
December 08, 2025	1,150	1,153	1,153	1,153	1,150	3,000
December 05, 2025	1,153	1,150	1,150	1,153	1,150	2,800
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

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