Yamaya Corporation - 9994.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,315	2,296	2,296	2,315	2,292	7,100
February 19, 2026	2,300	2,318	2,318	2,318	2,288	11,900
February 18, 2026	2,268	2,280	2,280	2,282	2,268	14,200
February 17, 2026	2,280	2,279	2,279	2,283	2,267	6,100
February 16, 2026	2,290	2,290	2,290	2,296	2,279	9,300
February 13, 2026	2,270	2,296	2,296	2,306	2,234	53,200
February 12, 2026	2,302	2,340	2,340	2,356	2,285	27,800
February 10, 2026	2,263	2,302	2,302	2,316	2,263	17,600
February 09, 2026	2,279	2,262	2,262	2,284	2,262	12,400
February 06, 2026	2,253	2,261	2,261	2,264	2,235	15,200
February 05, 2026	2,233	2,253	2,253	2,253	2,230	6,900
February 04, 2026	2,240	2,227	2,227	2,241	2,224	17,100
February 03, 2026	2,224	2,243	2,243	2,246	2,217	6,200
February 02, 2026	2,231	2,230	2,230	2,244	2,227	7,200
January 30, 2026	2,211	2,227	2,227	2,227	2,209	5,000
January 29, 2026	2,215	2,223	2,223	2,225	2,210	11,200
January 28, 2026	2,229	2,223	2,223	2,239	2,220	8,300
January 27, 2026	2,238	2,229	2,229	2,238	2,222	6,500
January 26, 2026	2,253	2,238	2,238	2,253	2,229	9,200
January 23, 2026	2,266	2,262	2,262	2,278	2,260	2,500
January 22, 2026	2,269	2,265	2,265	2,274	2,260	5,400
January 21, 2026	2,289	2,257	2,257	2,289	2,253	7,100
January 20, 2026	2,300	2,296	2,296	2,304	2,282	10,200
January 19, 2026	2,304	2,298	2,298	2,315	2,290	13,400
January 16, 2026	2,298	2,303	2,303	2,305	2,287	7,000
January 15, 2026	2,262	2,298	2,298	2,299	2,261	15,300
January 14, 2026	2,265	2,273	2,273	2,274	2,260	6,300
January 13, 2026	2,279	2,265	2,265	2,279	2,259	10,600
January 09, 2026	2,248	2,256	2,256	2,263	2,248	5,800
January 08, 2026	2,270	2,240	2,240	2,281	2,240	15,400
January 07, 2026	2,257	2,272	2,272	2,277	2,250	9,400
January 06, 2026	2,227	2,258	2,258	2,260	2,227	14,700
January 05, 2026	2,230	2,227	2,227	2,247	2,224	13,100
December 30, 2025	2,223	2,214	2,214	2,228	2,214	10,200
December 29, 2025	2,230	2,223	2,223	2,230	2,220	10,000
December 26, 2025	2,218	2,230	2,230	2,231	2,212	26,600
December 25, 2025	2,210	2,218	2,218	2,219	2,209	24,300
December 24, 2025	2,201	2,205	2,205	2,218	2,201	20,100
December 23, 2025	2,197	2,205	2,205	2,214	2,194	16,900
December 22, 2025	2,205	2,197	2,197	2,217	2,197	24,300
December 19, 2025	2,207	2,220	2,220	2,229	2,207	27,400
December 18, 2025	2,205	2,206	2,206	2,206	2,198	19,100
December 17, 2025	2,205	2,206	2,206	2,213	2,203	22,300
December 16, 2025	2,212	2,210	2,210	2,217	2,208	12,800
December 15, 2025	2,205	2,212	2,212	2,218	2,205	21,200
December 12, 2025	2,220	2,211	2,211	2,231	2,211	18,600
December 11, 2025	2,217	2,212	2,212	2,223	2,210	18,600
December 10, 2025	2,220	2,218	2,218	2,232	2,206	28,500
December 09, 2025	2,218	2,213	2,213	2,227	2,209	16,900
December 08, 2025	2,201	2,218	2,218	2,218	2,201	14,100
December 05, 2025	2,211	2,205	2,205	2,218	2,205	12,900
December 04, 2025	2,202	2,218	2,218	2,218	2,197	18,700
December 03, 2025	2,205	2,201	2,201	2,225	2,201	44,200
December 02, 2025	2,250	2,210	2,210	2,260	2,202	55,100
December 01, 2025	2,309	2,248	2,248	2,309	2,241	27,500
November 28, 2025	2,300	2,310	2,310	2,316	2,300	12,100
November 27, 2025	2,290	2,298	2,298	2,299	2,290	6,100
November 26, 2025	2,284	2,289	2,289	2,290	2,279	10,400
November 25, 2025	2,273	2,272	2,272	2,282	2,267	15,900
November 21, 2025	2,244	2,288	2,288	2,288	2,241	13,500

Yamaya Corporation (9994.T) JPX