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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	2,316	2,311	2,311	2,333	2,311	11,500
October 20, 2025	2,319	2,321	2,321	2,331	2,296	36,200
October 17, 2025	2,308	2,292	2,292	2,312	2,287	22,200
October 16, 2025	2,312	2,308	2,308	2,324	2,306	14,100
October 15, 2025	2,332	2,313	2,313	2,340	2,313	56,100
October 14, 2025	2,311	2,336	2,336	2,343	2,303	20,300
October 10, 2025	2,375	2,343	2,343	2,375	2,333	16,700
October 09, 2025	2,371	2,375	2,375	2,392	2,354	10,400
October 08, 2025	2,370	2,371	2,371	2,396	2,370	4,900
October 07, 2025	2,375	2,382	2,382	2,392	2,375	5,500
October 06, 2025	2,365	2,375	2,375	2,389	2,361	16,900
October 03, 2025	2,335	2,365	2,365	2,375	2,334	11,700
October 02, 2025	2,366	2,342	2,342	2,366	2,339	16,000
October 01, 2025	2,390	2,353	2,353	2,390	2,336	44,600
September 30, 2025	2,415	2,396	2,396	2,418	2,396	13,500
September 29, 2025	2,430	2,415	2,415	2,445	2,413	19,800
September 26, 2025	2,429	2,454	2,417	2,456	2,429	23,700
September 25, 2025	2,438	2,445	2,408.14	2,446	2,427	12,600
September 24, 2025	2,436	2,438	2,401.24	2,446	2,425	13,700
September 22, 2025	2,425	2,418	2,381.54	2,440	2,418	14,000
September 19, 2025	2,436	2,428	2,428	2,442	2,407	27,800
September 18, 2025	2,442	2,436	2,436	2,468	2,436	22,100
September 17, 2025	2,442	2,436	2,436	2,468	2,436	32,900
September 16, 2025	2,440	2,442	2,442	2,466	2,422	53,800
September 12, 2025	2,405	2,416	2,416	2,428	2,405	21,300

Yamaya Corporation (9994.T) JPX