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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	2,426	2,408	2,408	2,426	2,407	14,500
September 10, 2025	2,430	2,426	2,426	2,430	2,420	5,700
September 09, 2025	2,429	2,422	2,422	2,443	2,418	26,800
September 08, 2025	2,441	2,426	2,426	2,448	2,420	33,600
September 05, 2025	2,435	2,441	2,441	2,446	2,433	18,200
September 04, 2025	2,405	2,435	2,435	2,439	2,405	45,600
September 03, 2025	2,395	2,401	2,401	2,410	2,390	17,900
September 02, 2025	2,385	2,395	2,395	2,395	2,384	22,200
September 01, 2025	2,398	2,384	2,384	2,398	2,381	52,900
August 29, 2025	2,402	2,404	2,404	2,409	2,400	20,500
August 28, 2025	2,402	2,402	2,402	2,409	2,402	10,000
August 27, 2025	2,413	2,402	2,402	2,418	2,401	33,400
August 26, 2025	2,430	2,413	2,413	2,430	2,411	22,500

Yamaya Corporation (9994.T) JPX