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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,262	2,257	2,257	2,272	2,250	13,000
November 19, 2025	2,242	2,262	2,262	2,270	2,235	11,900
November 18, 2025	2,252	2,242	2,242	2,260	2,238	27,800
November 17, 2025	2,333	2,263	2,263	2,333	2,232	108,300
November 14, 2025	2,445	2,423	2,423	2,450	2,405	50,200
November 13, 2025	2,440	2,452	2,452	2,452	2,439	12,300
November 12, 2025	2,421	2,439	2,439	2,449	2,421	12,600
November 11, 2025	2,416	2,420	2,420	2,425	2,406	8,700
November 10, 2025	2,399	2,420	2,420	2,437	2,397	30,000
November 07, 2025	2,355	2,388	2,388	2,388	2,355	10,200
November 06, 2025	2,355	2,357	2,357	2,372	2,355	7,200
November 05, 2025	2,374	2,367	2,367	2,390	2,350	22,900
November 04, 2025	2,362	2,374	2,374	2,385	2,351	22,900
October 31, 2025	2,350	2,368	2,368	2,384	2,342	29,000
October 30, 2025	2,355	2,350	2,350	2,380	2,338	13,000
October 29, 2025	2,339	2,335	2,335	2,435	2,335	54,500
October 28, 2025	2,338	2,360	2,360	2,360	2,331	11,600
October 27, 2025	2,326	2,341	2,341	2,351	2,320	12,200
October 24, 2025	2,336	2,326	2,326	2,339	2,323	6,500
October 23, 2025	2,330	2,333	2,333	2,338	2,324	8,500
October 22, 2025	2,322	2,332	2,332	2,332	2,315	9,300

Yamaya Corporation (9994.T) JPX